南電 (8046)-元大-永和券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股▲1.64%
1407人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南電 (8046)籌碼相關－元大-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1.2	197.39	1	195.50	195.50	0.2	3,320	0.01%
2024/05/30	0	0.00	1.1	202.54	202.50	-1.1	2,957	-0.04%
2024/05/29	13.2	209.93	8.5	210.30	207.00	4.8	2,959	0.16%
2024/05/28	3.1	196.60	5.2	192.77	202.00	-2.1	2,753	-0.08%
2024/05/27	0	188.00	2	185.00	188.50	-2	2,731	-0.07%
2024/05/24	4	186.25	1	186.50	186.00	3	2,812	0.11%
2024/05/23	2.4	188.50	1	188.50	189.00	1.4	2,818	0.05%
2024/05/22	1.1	188.04	1	187.50	188.00	0.1	2,806	0.00%
2024/05/21	3	184.50	1	184.00	183.50	2	2,836	0.07%
2024/05/20	0	0.00	7	188.79	187.00	-7	2,844	-0.25%
2024/05/17	4	190.50	4	191.88	190.00	0	2,858	0.00%
2024/05/16	5	192.50	1	194.00	193.50	4	2,900	0.14%
2024/05/15	0	184.00	3	187.00	191.00	-3	2,889	-0.10%
2024/05/14	1	190.00	1	190.50	190.00	0	2,847	0.00%
2024/05/13	2	189.25	1	190.00	190.50	1	2,844	0.04%
2024/05/10	1	190.00	2	186.00	190.00	-1	2,841	-0.04%
2024/05/09	0	188.00	0	0.00	186.50	0	2,839	0.00%
2024/05/08	0	0.00	2.1	186.88	189.00	-2.1	2,854	-0.07%
2024/05/07	0	0.00	1	183.00	186.00	-1	2,866	-0.03%
2024/05/06	0	183.50	0	0.00	185.00	0	2,875	0.00%
2024/05/03	1	185.50	2	185.75	184.50	-1	2,850	-0.03%
2024/05/02	1	183.00	0	0.00	182.50	1	2,859	0.03%
2024/04/29	0	189.50	0	0.00	190.50	0	2,864	0.00%
2024/04/26	0.2	187.59	0	188.50	188.00	0.2	2,872	0.01%
2024/04/25	0.1	188.88	2	189.50	188.00	-1.9	2,880	-0.07%
2024/04/24	3.3	193.59	0.4	191.75	194.50	2.9	2,849	0.10%
2024/04/23	7.1	183.53	4.2	182.62	185.00	2.9	2,742	0.11%
2024/04/22	3.1	175.34	2	176.50	174.50	1.1	2,657	0.04%
2024/04/19	1.2	174.73	0	0.00	171.50	1.2	2,634	0.05%
2024/04/18	1.3	179.26	0	0.00	179.00	1.3	2,557	0.05%
2024/04/17	3	183.50	1	182.00	181.50	2	2,527	0.08%
2024/04/16	0.2	187.00	0	0.00	185.00	0.2	2,493	0.01%
2024/04/15	0.2	194.00	1	194.50	190.50	-0.8	2,500	-0.03%
2024/04/12	3.1	199.35	0	0.00	199.00	3.1	2,528	0.12%
2024/04/11	0	0.00	2	202.00	199.50	-2	2,601	-0.08%
2024/04/10	0	206.50	0	0.00	203.00	0	2,740	0.00%
2024/04/09	2	206.75	0	0.00	206.50	2	2,765	0.07%
2024/04/08	0	206.50	0	0.00	206.50	0	2,794	0.00%
2024/04/03	2	209.75	5	208.50	209.00	-3	2,805	-0.11%
2024/04/01	6	208.50	2.2	206.50	209.50	3.8	2,812	0.14%
2024/03/29	0	0.00	0.7	200.00	200.50	-0.7	2,785	-0.03%
2024/03/28	0.2	199.07	0	0.00	198.00	0.2	2,778	0.01%
2024/03/27	1.5	201.83	0	0.00	202.00	1.5	2,823	0.05%
2024/03/26	0.2	206.50	0	0.00	204.00	0.2	2,872	0.01%
2024/03/22	0	0.00	1	212.50	211.00	-1	2,996	-0.03%
2024/03/21	1	212.49	1.2	213.58	212.00	-0.2	3,036	-0.01%
2024/03/20	0	0.00	1	210.50	212.50	-1	3,096	-0.03%
2024/03/19	1	209.50	0	0.00	211.50	1	3,104	0.03%
2024/03/18	2	209.00	0	0.00	211.00	2	3,115	0.06%
2024/03/15	0	202.25	0	0.00	202.00	0	3,110	0.00%
2024/03/13	1.2	208.54	1	204.00	203.00	0.2	3,126	0.01%
2024/03/12	1.1	208.59	1	208.50	209.00	0.1	3,128	0.00%
2024/03/11	0.1	207.50	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	0.2	206.21	0	0.00	206.50	0.2	3,322	0.00%
2024/03/06	1.2	206.00	3	206.83	206.00	-1.8	3,388	-0.05%
2024/03/05	2.1	212.71	0.1	212.00	210.00	2	3,400	0.06%
2024/03/04	2	209.25	6.1	209.26	209.00	-4.1	3,442	-0.12%
2024/03/01	0.1	212.00	1.1	211.00	210.50	-1	3,459	-0.03%
2024/02/29	1.1	209.86	3.1	208.72	211.50	-2	3,458	-0.06%
2024/02/27	2.2	213.98	1	217.50	210.50	1.2	3,424	0.04%
2024/02/26	2.2	221.50	0	0.00	221.00	2.2	3,357	0.07%
2024/02/23	0	223.00	2.1	223.50	221.50	-2	3,390	-0.06%
2024/02/22	1.5	225.35	7	226.07	225.00	-5.5	3,425	-0.16%
2024/02/21	1	228.00	0	0.00	228.00	1	3,411	0.03%
2024/02/20	5	230.50	1.2	230.08	229.50	3.8	3,414	0.11%
2024/02/19	7	231.14	1.5	230.47	230.50	5.6	3,454	0.16%
2024/02/15	1.2	226.50	1	224.50	224.50	0.2	3,465	0.01%
2024/02/05	0.5	225.00	10	226.00	225.50	-9.5	3,451	-0.28%
2024/02/02	0.2	227.00	0	0.00	227.50	0.2	3,491	0.01%
2024/02/01	5	226.00	0	0.00	226.50	5	3,533	0.14%
2024/01/31	2	228.50	0	0.00	227.00	2	3,579	0.06%
2024/01/30	5	227.40	1.2	230.00	227.00	3.8	3,603	0.11%
2024/01/29	3	228.00	0	0.00	228.00	3	3,628	0.08%
2024/01/26	1	225.00	2	224.25	225.00	-1	3,738	-0.03%
2024/01/25	1	224.00	0	0.00	224.50	1	3,778	0.03%
2024/01/24	0	0.00	1	226.50	225.50	-1	3,781	-0.03%
2024/01/23	2	227.50	0.1	227.23	227.50	1.9	3,825	0.05%
2024/01/19	1	223.00	0	0.00	221.50	1	3,865	0.03%
2024/01/17	0.3	221.00	5	222.00	218.50	-4.7	3,917	-0.12%
2024/01/16	0	0.00	3	222.50	223.50	-3	3,903	-0.08%
2024/01/15	1	225.01	0	0.00	224.00	1	3,890	0.03%
2024/01/10	0.1	225.50	1	225.00	225.50	-1	3,980	-0.02%
2024/01/09	8	227.81	0	0.00	226.00	8	3,991	0.20%
2024/01/08	5.1	225.10	0	0.00	224.50	5.1	3,978	0.13%
2024/01/05	5.2	228.27	0	0.00	227.00	5.2	3,914	0.13%
2024/01/04	1.3	233.42	1	236.50	231.00	0.3	3,860	0.01%
2024/01/03	1	247.50	0	0.00	243.00	1	3,772	0.03%
2024/01/02	10	251.65	0	0.00	250.00	10	3,822	0.26%
2023/12/29	2	251.00	1	250.50	251.50	1	3,818	0.03%
2023/12/28	0	0.00	1	247.00	248.00	-1	3,827	-0.03%
2023/12/26	2	247.00	1	249.00	247.50	1	3,883	0.03%
2023/12/25	0	0.00	1	242.00	246.00	-1	3,936	-0.03%
2023/12/22	0.5	242.00	0	0.00	241.50	0.5	3,974	0.01%
2023/12/20	4	246.50	2	245.75	245.50	2	3,964	0.05%
2023/12/19	2.2	244.80	8	247.69	244.50	-5.9	3,977	-0.15%
2023/12/15	1	251.00	2	253.25	252.50	-1	4,052	-0.02%
2023/12/14	0	0.00	1	252.00	252.00	-1	4,078	-0.02%
2023/12/12	2	249.50	0	0.00	248.00	2	4,381	0.05%
2023/12/11	3	252.33	4.2	253.40	252.50	-1.2	4,415	-0.03%
2023/12/08	1	249.50	2	251.75	250.00	-1	4,443	-0.02%
2023/12/07	12	250.67	11	249.14	247.00	1	4,529	0.02%
2023/12/06	8	252.13	4	252.00	249.00	4	4,527	0.09%
2023/12/05	7	253.43	3.2	252.60	252.50	3.9	4,476	0.09%
2023/12/04	2	242.50	0	0.00	250.50	2	4,364	0.05%
2023/12/01	1	245.00	2.1	248.81	249.50	-1.1	4,269	-0.03%
2023/11/30	2	248.50	1.2	250.20	248.00	0.8	4,251	0.02%
2023/11/29	2	244.75	4.2	246.26	251.00	-2.2	4,252	-0.05%
2023/11/28	1.1	243.91	6	242.83	245.00	-4.9	4,208	-0.12%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/24	2	238.50	11	238.82	238.00	-9	4,195	-0.21%
2023/11/22	8.3	237.28	0	0.00	237.00	8.3	4,265	0.19%
2023/11/21	1	242.50	0.2	244.00	242.50	0.9	4,264	0.02%
2023/11/17	1	236.00	0	0.00	237.00	1	4,269	0.02%
2023/11/16	2	237.00	6	238.25	238.50	-4	4,271	-0.09%
2023/11/15	2.2	236.32	0	0.00	235.50	2.2	4,240	0.05%
2023/11/14	5	231.00	0	0.00	230.50	5	4,201	0.12%
2023/11/13	4	233.12	2.2	232.12	230.50	1.8	4,221	0.04%
2023/11/10	3.2	225.32	1	224.00	228.00	2.2	4,226	0.05%
2023/11/09	0	230.00	0	0.00	227.50	0	4,200	0.00%
2023/11/08	1	230.51	1	230.50	231.00	0	4,201	0.00%
2023/11/06	1	235.50	0	0.00	237.00	1	4,201	0.02%
2023/11/03	8.3	234.26	3	232.83	232.50	5.3	4,199	0.13%
2023/11/02	0	0.00	0.2	244.50	243.00	-0.2	4,130	0.00%
2023/11/01	1.1	239.05	1.2	238.25	240.00	-0.1	4,126	0.00%
2023/10/27	3	235.33	4	234.38	233.50	-1	4,309	-0.02%
2023/10/26	2	233.13	0	0.00	229.00	2	4,322	0.05%
2023/10/25	0	0.00	3	239.50	238.00	-3	4,282	-0.07%
2023/10/24	0.2	235.50	0	0.00	238.00	0.2	4,327	0.00%
2023/10/23	4	237.25	0	0.00	237.00	4	4,353	0.09%
2023/10/19	0.2	245.00	0.1	243.50	242.50	0.1	4,421	0.00%
2023/10/17	0	0.00	9	256.67	255.50	-9	4,458	-0.20%
2023/10/16	4	251.88	0	0.00	253.00	4	4,580	0.09%
2023/10/13	1	257.00	1	259.50	257.00	0	4,789	0.00%
2023/10/12	4	256.50	0	0.00	256.50	4	4,835	0.08%
2023/10/11	1	258.00	2.1	258.50	260.00	-1.1	4,923	-0.02%
2023/10/06	1.2	255.33	0	0.00	251.50	1.2	5,040	0.02%
2023/10/05	0	262.50	3	261.50	260.50	-3	5,050	-0.06%
2023/10/04	2	258.50	2	261.75	264.00	0	5,058	0.00%
2023/10/02	1	268.50	0	0.00	267.50	1	5,179	0.02%
2023/09/28	1	265.00	2.4	268.96	266.50	-1.4	5,182	-0.03%
2023/09/26	3	268.00	1	265.50	263.00	2	5,193	0.04%
2023/09/25	0.1	270.00	2	269.75	269.00	-1.9	5,186	-0.04%
2023/09/22	1.1	260.41	2	266.50	267.00	-0.9	5,138	-0.02%
2023/09/21	1	262.50	1	263.50	263.50	0	5,088	0.00%
2023/09/20	4.2	262.60	8	262.38	260.50	-3.8	5,100	-0.08%
2023/09/19	1	272.50	1.6	275.18	271.00	-0.6	5,047	-0.01%
2023/09/18	2	274.00	4	272.99	272.50	-2	4,983	-0.04%
2023/09/15	3.4	267.87	14.3	266.98	272.00	-10.9	4,889	-0.22%
2023/09/14	4	258.50	9	257.00	259.00	-5	4,683	-0.11%
2023/09/13	3.1	258.82	2.1	259.20	257.50	1	4,665	0.02%
2023/09/12	6.1	259.23	2.3	255.93	260.50	3.8	4,689	0.08%
2023/09/11	0	0.00	1	251.00	251.00	-1	4,724	-0.02%
2023/09/08	1	247.00	1	249.50	249.00	0	4,791	0.00%
2023/09/07	0	0.00	2	249.50	250.00	-2	4,860	-0.04%
2023/09/06	2	248.00	1	250.50	249.00	1	4,890	0.02%
2023/09/05	1	248.00	1	249.00	248.00	0	4,945	0.00%
2023/08/31	1	241.51	0	0.00	241.50	1	5,234	0.02%
2023/08/30	0	244.50	0	0.00	243.00	0	5,299	0.00%
2023/08/29	5	243.50	4.2	241.38	244.00	0.9	5,405	0.02%
2023/08/28	2	235.25	3	234.33	236.50	-1	5,416	-0.02%
2023/08/25	1.2	234.65	0	0.00	231.00	1.2	5,489	0.02%
2023/08/24	0	0.00	1.2	234.91	239.50	-1.2	5,579	-0.02%
2023/08/23	0	0.00	2	230.75	230.50	-2	5,698	-0.04%
2023/08/22	1	231.50	1	228.50	229.50	0	5,872	0.00%
2023/08/21	2	229.50	0	0.00	228.00	2	6,151	0.03%
2023/08/18	0	0.00	3	232.67	231.00	-3	6,247	-0.05%
2023/08/17	1	232.50	1	232.00	236.50	0	6,326	0.00%
2023/08/16	2	237.50	2	236.00	236.00	0	6,441	0.00%
2023/08/15	2	234.50	3	236.50	236.50	-1	6,553	-0.02%
2023/08/14	2.2	233.07	1	232.50	232.00	1.2	6,639	0.02%
2023/08/11	0	0.00	1	241.00	238.50	-1	6,726	-0.01%
2023/08/10	2.2	240.21	3	239.83	238.50	-0.8	6,828	-0.01%
2023/08/09	0	0.00	1	248.00	247.00	-1	6,830	-0.01%
2023/08/08	1	245.53	0	0.00	245.00	1	6,867	0.01%
2023/08/07	5	252.00	2	253.00	250.50	3	6,877	0.04%
2023/08/04	5	249.10	1	253.50	252.50	4	6,923	0.06%
2023/08/02	10.1	252.08	3	256.50	251.50	7.1	7,040	0.10%
2023/08/01	3	253.50	2	251.25	249.50	1	7,091	0.01%
2023/07/31	2	252.25	8.1	249.62	248.00	-6.1	7,135	-0.09%
2023/07/27	0.2	252.00	5	249.80	250.00	-4.9	7,271	-0.07%
2023/07/26	2	258.24	2.5	255.20	254.50	-0.5	7,344	-0.01%
2023/07/25	6	260.83	2	262.50	258.00	4	7,480	0.05%
2023/07/24	3.1	262.40	8	263.38	261.50	-4.9	7,518	-0.07%
2023/07/21	5.3	259.09	2.2	261.20	258.00	3.1	7,599	0.04%
2023/07/20	3	267.52	2.6	268.58	267.00	0.4	7,689	0.01%
2023/07/19	5.5	270.20	2.5	267.82	266.50	3	7,723	0.04%
2023/07/18	4.3	273.34	15.6	272.53	275.50	-11.3	7,678	-0.15%
2023/07/17	2	266.00	3.1	266.60	262.50	-1.1	7,491	-0.01%
2023/07/14	5.4	268.26	10.1	266.59	266.00	-4.7	7,540	-0.06%
2023/07/13	14.3	264.55	9.3	265.92	264.50	5	7,468	0.07%
2023/07/12	8.1	252.32	2.3	252.18	254.50	5.9	7,352	0.08%
2023/07/11	2.4	247.38	3	247.17	247.00	-0.6	7,336	-0.01%
2023/07/10	2.1	245.29	0	243.50	243.50	2.1	7,441	0.03%
2023/07/07	4.3	249.24	2.3	249.46	246.50	2	7,447	0.03%
2023/07/06	2.4	260.13	2	259.75	255.50	0.4	7,352	0.01%
2023/07/05	2.1	261.81	4	266.00	261.50	-1.9	7,356	-0.03%
2023/07/04	13.2	262.17	11	264.77	262.00	2.2	7,334	0.03%
2023/06/30	1.1	263.98	0	0.00	264.00	1.1	7,531	0.01%
2023/06/29	1	262.50	0	0.00	262.50	1	7,637	0.01%
2023/06/28	1.9	265.36	0	0.00	262.00	1.9	7,679	0.02%
2023/06/27	0.2	272.00	0	0.00	268.50	0.2	7,779	0.00%
2023/06/26	0.3	275.00	0	0.00	275.00	0.3	7,818	0.00%
2023/06/21	1	280.50	0	0.00	278.00	1	8,025	0.01%
2023/06/20	0	0.00	2	281.98	281.50	-2	8,127	-0.02%
2023/06/19	1	278.50	0	280.00	278.00	1	8,249	0.01%
2023/06/16	1	279.00	1	281.00	279.50	0	8,322	0.00%
2023/06/15	5.4	282.26	9	283.94	281.00	-3.6	8,296	-0.04%
2023/06/14	8	294.00	3.3	293.68	293.50	4.7	8,249	0.06%
2023/06/13	4	290.88	4	292.13	293.00	0	8,253	0.00%
2023/06/12	4	283.50	4	285.00	286.00	0	8,243	0.00%
2023/06/09	4.2	282.69	3	284.50	284.50	1.2	8,308	0.01%
2023/06/08	8.6	283.97	4	281.25	282.00	4.6	8,401	0.05%
2023/06/07	14.2	292.46	3	291.00	290.00	11.2	8,463	0.13%
2023/06/06	5	298.20	0	299.00	296.50	5	8,514	0.06%
2023/06/05	4	305.87	4	306.50	305.00	0	8,504	0.00%
2023/06/02	2	303.50	2	305.25	308.00	0	8,495	0.00%
2023/06/01	3	299.33	3.1	299.19	298.50	-0.1	8,464	0.00%
2023/05/31	4	299.00	6	300.83	303.00	-2	8,667	-0.02%
2023/05/30	5	296.70	2.1	296.95	294.00	2.9	8,725	0.03%
2023/05/29	14	302.39	12	303.96	302.50	2	8,686	0.02%
2023/05/26	6	306.67	9.3	304.99	303.00	-3.3	8,597	-0.04%
2023/05/25	7.1	302.06	24.5	300.40	302.50	-17.4	8,464	-0.21%
2023/05/23	2	286.00	3	286.17	289.00	-1	8,138	-0.01%
2023/05/22	11	286.27	4	281.50	281.50	7	8,079	0.09%
2023/05/19	3	289.00	11.1	292.21	293.00	-8.1	7,965	-0.10%
2023/05/18	8.1	290.47	10	287.05	285.50	-1.9	7,929	-0.02%
2023/05/17	12	288.17	5	287.40	286.50	7	7,927	0.09%
2023/05/16	9	289.39	9.1	288.90	288.50	-0.1	7,854	0.00%
2023/05/15	6	284.25	12	284.00	281.00	-6	7,773	-0.08%
2023/05/12	2	278.00	3	284.67	287.00	-1	7,789	-0.01%
2023/05/11	5	279.90	2.1	280.48	278.00	2.9	7,758	0.04%
2023/05/10	7	284.07	4.1	282.98	282.50	2.9	7,761	0.04%
2023/05/09	3	286.00	6.3	285.19	287.50	-3.3	7,767	-0.04%
2023/05/08	6	284.25	14.3	284.07	281.00	-8.3	7,773	-0.11%
2023/05/05	19	275.61	18.1	277.14	277.50	0.9	7,758	0.01%
2023/05/04	5	269.70	7	269.79	272.50	-2	7,857	-0.03%
2023/05/03	2	276.50	0	0.00	276.00	2	7,900	0.03%
2023/05/02	3	276.00	3	277.17	277.50	0	7,915	0.00%
2023/04/28	6	273.58	10.1	275.10	274.50	-4.1	7,942	-0.05%
2023/04/27	4	265.75	1	265.50	266.50	3	7,815	0.04%
2023/04/26	2	263.00	6	263.25	269.00	-4	7,812	-0.05%
2023/04/25	5	266.20	0	0.00	258.00	5	7,838	0.06%
2023/04/24	1	263.00	3.1	264.27	268.50	-2.1	7,743	-0.03%
2023/04/21	2	259.00	5	260.20	260.00	-3	7,734	-0.04%
2023/04/20	2	254.75	1	258.00	255.00	1	7,732	0.01%
2023/04/19	2	258.00	4	256.13	254.00	-2	7,858	-0.03%
2023/04/18	1	263.00	1	265.47	263.00	0	7,907	0.00%
2023/04/17	3.1	262.42	3	264.33	264.50	0.1	8,079	0.00%
2023/04/14	0.2	264.17	0	0.00	263.00	0.2	8,253	0.00%
2023/04/13	2	266.50	0	0.00	264.00	2	8,265	0.02%
2023/04/12	0.1	275.00	1	274.50	274.50	-0.9	8,201	-0.01%
2023/04/11	3	276.00	3.1	275.18	274.00	-0.1	8,246	0.00%
2023/04/10	3.2	274.17	5	272.70	275.50	-1.8	8,270	-0.02%
2023/04/07	0.1	275.00	2	274.50	274.00	-1.9	8,272	-0.02%
2023/04/06	12	273.54	2	274.50	274.50	10	8,283	0.12%
2023/03/31	7	285.36	8	282.81	283.00	-1	8,310	-0.01%
2023/03/30	11	279.14	9.1	278.93	281.00	2	8,315	0.02%
2023/03/29	5	272.70	0.1	275.00	272.00	4.9	8,478	0.06%
2023/03/28	4	277.63	8.2	274.83	273.50	-4.2	8,836	-0.05%
2023/03/27	5	283.20	3	285.50	285.50	2	8,862	0.02%
2023/03/24	11	286.18	7.2	286.72	286.50	3.8	9,014	0.04%
2023/03/23	4	275.88	3.2	280.33	280.50	0.8	8,871	0.01%
2023/03/22	4	276.25	5.2	275.89	275.50	-1.2	8,921	-0.01%
2023/03/21	4	269.25	6.7	268.48	269.00	-2.7	8,944	-0.03%
2023/03/20	0	0.00	0.1	263.03	262.50	-0.1	8,933	0.00%
2023/03/17	0	0.00	2.2	263.06	261.00	-2.2	9,094	-0.02%
2023/03/16	5	260.50	7	260.93	259.00	-2	9,229	-0.02%
2023/03/15	6	262.50	5	259.60	259.50	1	9,580	0.01%
2023/03/14	5	260.60	6	260.42	260.00	-1	9,712	-0.01%
2023/03/13	3	260.33	3.1	265.46	266.00	-0.1	9,889	0.00%
2023/03/10	7.1	264.09	8	262.94	260.00	-0.9	9,931	-0.01%
2023/03/09	11	266.64	19	266.05	266.50	-8	10,174	-0.08%
2023/03/08	3.1	258.36	6	261.75	263.00	-3	10,063	-0.03%
2023/03/07	3	257.84	1	258.00	258.50	2	10,084	0.02%
2023/03/06	13	262.50	8	262.75	261.00	5	10,128	0.05%
2023/03/03	15.1	260.00	19.6	259.63	259.00	-4.5	10,261	-0.04%
2023/03/02	12.5	250.63	11	249.14	250.50	1.5	10,165	0.01%
2023/03/01	2.1	232.95	3	237.83	240.50	-0.9	10,116	-0.01%
2023/02/24	3.1	236.23	0	0.00	235.00	3.1	10,158	0.03%
2023/02/22	3.2	240.87	0.2	242.00	240.00	2.9	10,408	0.03%
2023/02/20	3.1	245.85	1	244.01	244.00	2.1	10,845	0.02%
2023/02/17	1	246.00	0.1	246.50	245.50	0.9	11,153	0.01%
2023/02/16	2	245.75	2	247.25	247.50	0	11,793	0.00%
2023/02/15	3	239.83	5	239.40	244.00	-2	11,900	-0.02%
2023/02/14	1	236.00	2	237.75	238.50	-1	11,952	-0.01%
2023/02/13	2	234.75	1.1	233.65	233.00	0.9	12,322	0.01%
2023/02/10	2	237.77	1.1	240.84	237.00	1	12,572	0.01%
2023/02/09	0.1	243.50	0	0.00	243.00	0.1	12,694	0.00%
2023/02/08	2	245.00	2	244.50	244.00	0	12,976	0.00%
2023/02/07	0	0.00	2	242.50	244.00	-2	13,058	-0.02%
2023/02/06	3.1	240.53	2	240.00	239.00	1.1	13,207	0.01%
2023/02/03	6.3	258.46	6	258.92	255.00	0.2	13,161	0.00%
2023/02/02	4	260.63	7	260.14	264.50	-3	13,207	-0.02%
2023/02/01	8	254.75	7.1	255.01	255.50	0.9	13,225	0.01%
2023/01/31	2	244.75	1	245.00	243.00	1	13,197	0.01%
2023/01/30	0.1	241.00	7.2	244.08	246.00	-7	13,404	-0.05%
2023/01/17	1	232.00	1	234.50	234.50	0	13,495	0.00%
2023/01/16	2	232.00	2	234.50	233.00	0	13,839	0.00%
2023/01/13	2	232.75	1	231.50	230.00	1	14,000	0.01%
2023/01/12	2.3	233.13	3	234.50	232.00	-0.7	14,152	0.00%
2023/01/11	5	236.30	4	236.50	234.00	1	14,447	0.01%
2023/01/10	2	233.25	0.1	236.60	236.50	2	14,660	0.01%
2023/01/09	3	234.33	3.1	232.81	236.00	-0.1	14,843	0.00%
2023/01/06	2.1	224.59	4	226.50	227.50	-1.9	14,819	-0.01%
2023/01/05	6	220.92	4	220.13	219.50	2	14,815	0.01%
2023/01/04	6.2	223.76	1	224.00	223.00	5.2	14,728	0.04%
2023/01/03	2	228.50	1	233.00	233.00	1	14,662	0.01%
2022/12/30	1	228.01	1	229.00	227.00	0	14,732	0.00%
2022/12/29	1	231.00	0	0.00	231.00	1	14,768	0.01%
2022/12/28	1.1	234.96	1	236.50	231.50	0.1	14,913	0.00%
2022/12/27	1.1	240.03	1	238.50	238.00	0.1	15,074	0.00%
2022/12/26	1	238.00	1.1	238.09	237.00	-0.1	15,149	0.00%
2022/12/23	3.1	239.12	1	236.00	242.00	2.1	15,276	0.01%
2022/12/22	4	239.24	4	240.50	243.00	0	15,283	0.00%
2022/12/21	3.3	237.85	7	236.86	237.00	-3.7	15,279	-0.02%
2022/12/20	7.3	243.22	5	240.60	241.50	2.3	15,189	0.02%
2022/12/19	2.2	256.24	8	259.50	257.00	-5.8	14,930	-0.04%
2022/12/16	2.2	263.07	8	263.44	260.00	-5.8	14,855	-0.04%
2022/12/15	3	273.83	4	273.13	274.00	-1	14,757	-0.01%
2022/12/14	6.1	271.50	7	272.57	274.00	-0.9	14,743	-0.01%
2022/12/13	6.1	274.92	1	270.00	270.00	5.1	14,790	0.03%
2022/12/12	2	279.75	5	279.60	281.00	-3	14,675	-0.02%
2022/12/09	6	288.99	3	283.50	281.50	3	14,751	0.02%
2022/12/08	5.1	280.39	2.1	284.33	287.00	3	14,641	0.02%
2022/12/07	12.5	289.08	5	279.80	278.50	7.5	14,622	0.05%
2022/12/06	8	307.88	7	306.00	304.50	1	14,293	0.01%
2022/12/05	11.1	310.28	6.2	310.24	310.50	4.9	14,155	0.03%
2022/12/02	1.1	288.62	2	294.00	295.50	-1	13,957	-0.01%
2022/12/01	18	286.53	21.2	289.28	286.50	-3.1	13,977	-0.02%
2022/11/30	2.1	267.79	2	269.25	269.50	0.1	13,656	0.00%
2022/11/29	3	267.33	1	267.00	267.00	2	13,768	0.01%
2022/11/28	2.2	271.38	3	268.00	273.00	-0.8	13,889	-0.01%
2022/11/25	5	274.60	11	273.73	271.00	-6	14,066	-0.04%
2022/11/24	8	264.44	12	267.71	270.00	-4	13,891	-0.03%
2022/11/23	3	262.00	3	261.00	259.00	0	13,814	0.00%
2022/11/22	5	262.00	5	260.80	262.00	0	13,857	0.00%
2022/11/21	5	260.50	4	261.50	261.00	1	13,867	0.01%
2022/11/18	7.3	260.69	3	262.50	258.00	4.3	13,855	0.03%
2022/11/17	10.5	268.64	9	270.94	267.50	1.5	13,777	0.01%
2022/11/16	6	269.98	6	270.50	272.50	0	13,810	0.00%
2022/11/15	24	264.11	18	265.31	270.50	6	13,909	0.04%
2022/11/14	14	267.71	10.4	268.55	263.00	3.6	13,834	0.03%
2022/11/11	0	0.00	7.4	256.50	256.50	-7.4	13,368	-0.06%
2022/11/10	5	232.70	3.7	233.14	233.50	1.4	13,309	0.01%
2022/11/09	6	229.43	16	230.63	234.50	-10	13,340	-0.07%
2022/11/08	11	222.05	8.3	222.17	219.00	2.7	13,260	0.02%
2022/11/07	9	218.17	7	217.57	214.50	2	13,156	0.02%
2022/11/04	10	213.00	10	215.50	217.00	0	13,147	0.00%
2022/11/03	2	215.75	2	213.50	217.00	0	12,958	0.00%
2022/11/02	3	212.16	6	214.67	217.50	-3	12,985	-0.02%
2022/11/01	5.6	209.64	1	208.50	208.50	4.6	12,849	0.04%
2022/10/31	3	213.00	2.2	212.50	211.50	0.8	12,874	0.01%
2022/10/28	1	211.50	4	208.63	208.50	-3	12,879	-0.02%
2022/10/27	3	204.67	4.3	203.66	207.00	-1.3	12,750	-0.01%
2022/10/26	11.1	202.92	9	201.61	199.50	2.1	12,741	0.02%
2022/10/25	5	208.70	4	207.38	207.00	1	12,665	0.01%
2022/10/24	4	207.00	7.4	208.55	207.50	-3.4	12,654	-0.03%
2022/10/21	7	201.07	5	199.50	195.00	2	12,710	0.02%
2022/10/20	10	199.45	25	198.12	199.50	-15	12,735	-0.12%
2022/10/19	11	205.14	16	204.91	205.00	-5	12,665	-0.04%
2022/10/18	14	198.68	12	200.33	201.00	2	12,497	0.02%
2022/10/17	12	191.67	6	193.42	195.00	6	12,474	0.05%
2022/10/14	3	190.50	9.4	190.85	195.50	-6.4	12,509	-0.05%
2022/10/13	4.3	184.01	0	0.00	178.00	4.3	12,619	0.03%
2022/10/12	2	189.50	6	189.58	189.00	-4	12,571	-0.03%
2022/10/11	20.1	191.37	1	191.00	187.50	19.1	12,616	0.15%
2022/10/07	4	203.88	1	205.50	204.00	3	12,604	0.02%
2022/10/06	1	205.00	4	205.00	207.00	-3	12,628	-0.02%
2022/10/05	2.1	203.75	4	203.00	200.50	-1.9	12,668	-0.02%
2022/10/04	9	195.89	9	196.89	198.00	0	12,570	0.00%
2022/10/03	1	188.51	3	187.33	188.50	-2	12,519	-0.02%
2022/09/30	5.2	185.59	6	182.17	189.00	-0.8	12,630	-0.01%
2022/09/29	10.1	190.08	6	188.33	186.00	4.1	12,684	0.03%
2022/09/28	4	188.77	7	192.00	187.00	-3	12,715	-0.02%
2022/09/27	6	196.25	6	196.00	200.00	0	12,759	0.00%
2022/09/26	6.3	200.23	1	200.00	193.00	5.3	12,737	0.04%
2022/09/23	5	206.50	2	207.50	205.00	3	12,722	0.02%
2022/09/22	10.6	208.56	7	209.79	207.00	3.6	12,698	0.03%
2022/09/21	1	215.01	3	218.50	216.00	-2	12,641	-0.02%
2022/09/20	9	219.77	7	219.36	220.50	2	12,644	0.02%
2022/09/19	5	223.10	5.1	223.12	222.00	-0.1	12,513	0.00%
2022/09/16	4.6	222.37	1	227.00	221.50	3.6	12,492	0.03%
2022/09/15	2.1	233.83	1	228.00	228.00	1.1	12,403	0.01%
2022/09/14	8.6	228.79	7	230.50	229.50	1.6	12,408	0.01%
2022/09/13	1	240.04	0	0.00	240.00	1	12,285	0.01%
2022/09/12	2	247.75	3	247.84	246.50	-1	12,262	-0.01%
2022/09/08	2	245.44	1	243.00	242.00	1	12,336	0.01%
2022/09/07	6.2	240.10	1.1	240.18	242.00	5.1	12,397	0.04%
2022/09/06	2	251.25	4.2	252.82	250.50	-2.2	12,319	-0.02%
2022/09/05	3	249.99	6	250.08	247.50	-3	12,305	-0.02%
2022/09/02	5	244.80	10	247.05	243.00	-5	12,206	-0.04%
2022/09/01	8.9	252.36	3	252.50	244.50	5.9	12,032	0.05%
2022/08/31	5	268.90	5	267.20	270.50	0	11,794	0.00%
2022/08/30	6.1	266.76	5	267.00	267.50	1.1	11,767	0.01%
2022/08/29	6.1	263.78	5	260.20	266.50	1.1	11,715	0.01%
2022/08/26	1	281.00	15	280.97	278.00	-14	11,605	-0.12%
2022/08/25	10	275.00	1	274.50	276.00	9	11,562	0.08%
2022/08/24	5.3	272.54	7.2	270.25	270.00	-1.9	11,603	-0.02%
2022/08/23	13.4	279.32	8	280.75	274.00	5.4	11,453	0.05%
2022/08/22	41.1	298.19	29	294.84	288.00	12.1	11,245	0.11%
2022/08/19	10	291.60	13.2	291.36	295.00	-3.2	10,925	-0.03%
2022/08/18	2.1	269.86	2	277.00	281.50	0.1	10,763	0.00%
2022/08/17	2.4	279.04	2	281.00	278.00	0.4	10,705	0.00%
2022/08/16	5	279.20	2	281.75	277.00	3	10,591	0.03%
2022/08/15	7	278.29	14.2	277.65	282.00	-7.2	10,432	-0.07%
2022/08/12	12	261.25	17	258.74	261.50	-5	10,094	-0.05%
2022/08/11	4	254.50	5	256.10	254.00	-1	9,930	-0.01%
2022/08/10	15.1	246.48	5	250.50	245.50	10.1	9,778	0.10%
2022/08/09	11.1	250.15	8	249.63	249.00	3.1	9,654	0.03%
2022/08/08	2	242.25	1	244.00	246.50	1	9,525	0.01%
2022/08/05	1	244.50	3	245.00	244.00	-2	9,468	-0.02%
2022/08/04	5	234.90	8	236.19	234.50	-3	9,353	-0.03%
2022/08/03	4	234.38	5	235.20	234.00	-1	9,176	-0.01%
2022/08/02	5	234.60	3	237.83	238.00	2	9,128	0.02%
2022/08/01	4	238.62	7	240.36	243.50	-3	8,992	-0.03%
2022/07/29	6.2	240.48	6	242.33	240.50	0.2	8,840	0.00%
2022/07/28	11.4	246.54	5	250.40	238.50	6.4	8,673	0.07%
2022/07/27	5.1	260.98	7	257.50	263.50	-1.9	8,248	-0.02%
2022/07/26	10.1	262.02	7	261.21	254.50	3.1	7,993	0.04%
2022/07/25	10.1	277.41	6	277.25	272.00	4.1	7,811	0.05%
2022/07/22	10	284.45	13	282.77	278.50	-3	7,679	-0.04%
2022/07/21	13.1	275.95	11	277.82	282.00	2.1	7,498	0.03%
2022/07/20	11	266.27	17	264.06	266.50	-6	7,230	-0.08%
2022/07/19	8	255.56	4	256.13	253.00	4	7,063	0.06%
2022/07/18	6	256.00	13	258.27	259.00	-7	7,012	-0.10%
2022/07/15	19	249.37	18	248.39	253.50	1	6,872	0.01%
2022/07/14	9	245.28	11	240.45	247.00	-2	6,744	-0.03%
2022/07/13	6	247.25	2	246.75	242.00	4	6,583	0.06%
2022/07/12	3	240.50	5	240.90	238.50	-2	6,465	-0.03%
2022/07/11	6	250.58	2	251.50	248.50	4	6,373	0.06%
2022/07/08	8	258.02	12	259.33	262.00	-4	6,216	-0.06%
2022/07/07	7	247.79	3	245.50	251.50	4	5,992	0.07%
2022/07/06	1	244.00	2	246.00	243.00	-1	5,833	-0.02%
2022/07/05	15.1	244.26	8	244.81	247.00	7.1	5,761	0.12%
2022/07/04	4	247.00	1	255.50	244.00	3	5,570	0.05%
2022/07/01	6	254.24	3	251.83	244.00	3	5,428	0.06%
2022/06/30	2.1	263.56	1	263.50	260.50	1.1	5,294	0.02%
2022/06/29	3.1	279.43	1	277.50	273.50	2.1	5,213	0.04%
2022/06/28	3.1	300.90	0	0.00	289.50	3.1	5,134	0.06%
2022/06/27	3	308.50	7	308.21	312.50	-4	5,099	-0.08%
2022/06/24	1	292.50	0	0.00	284.50	1	5,038	0.02%
2022/06/23	6	290.17	8	289.19	286.50	-2	4,981	-0.04%
2022/06/22	4.1	297.57	1	310.00	294.00	3.1	4,931	0.06%
2022/06/21	2	314.25	3	309.17	314.00	-1	4,846	-0.02%
2022/06/17	2.1	313.28	2	316.00	316.00	0.1	4,736	0.00%
2022/06/16	2.5	327.59	3	325.83	316.00	-0.5	4,613	-0.01%
2022/06/15	4.6	332.72	3	329.17	329.50	1.6	4,489	0.03%
2022/06/14	2	341.25	1	342.00	343.00	1	4,421	0.02%
2022/06/13	6.6	345.84	1	346.50	345.00	5.6	4,377	0.13%
2022/06/10	3.2	362.41	0	0.00	365.00	3.2	4,379	0.07%
2022/06/09	2	371.00	1	372.00	372.00	1	4,350	0.02%
2022/06/08	0	368.37	0	0.00	365.00	0	4,333	0.00%
2022/06/07	2	367.25	1	367.50	367.50	1	4,335	0.02%
2022/06/06	0	0.00	1	374.00	373.00	-1	4,331	-0.02%
2022/06/02	0	0.00	1	365.00	372.00	-1	4,373	-0.02%
2022/06/01	2.4	371.32	4	378.88	371.00	-1.6	4,385	-0.04%
2022/05/31	1	392.50	1	392.50	394.50	0	4,295	0.00%
2022/05/30	0.1	389.97	0	0.00	395.00	0.1	4,324	0.00%
2022/05/27	0	374.50	1	378.00	376.50	-1	4,282	-0.02%
2022/05/26	3	368.67	2	368.00	368.00	1	4,372	0.02%
2022/05/25	3	376.85	2	380.25	381.00	1	4,314	0.02%
2022/05/24	2	386.28	0	0.00	380.00	2	4,219	0.05%
2022/05/23	0	0.00	1	399.50	397.50	-1	4,195	-0.02%
2022/05/20	1	406.98	2	402.50	401.50	-1	4,207	-0.02%
2022/05/19	1	402.50	1	401.50	407.50	0	4,241	0.00%
2022/05/18	1	413.00	2	414.00	414.00	-1	4,263	-0.02%
2022/05/16	2	408.25	2	407.00	401.00	0	4,301	0.00%
2022/05/13	0	392.00	2	390.00	398.00	-2	4,277	-0.05%
2022/05/12	3	383.67	1	389.00	381.00	2	4,265	0.05%
2022/05/11	1	395.50	1	392.01	391.00	0	4,229	0.00%
2022/05/10	1	389.50	1	394.50	404.00	0	4,228	0.00%
2022/05/09	3	400.97	0	0.00	395.00	3	4,273	0.07%
2022/05/06	0	0.00	1	401.00	401.50	-1	4,351	-0.02%
2022/05/05	0	0.00	2.2	418.33	418.00	-2.2	4,332	-0.05%
2022/05/04	2	402.00	0	0.00	398.50	2	4,312	0.05%
2022/04/29	0	401.44	1	408.00	404.00	-1	4,417	-0.02%
2022/04/28	2.1	402.38	1	399.50	395.00	1.1	4,424	0.02%
2022/04/27	2.1	411.06	3	400.77	409.00	-1	4,415	-0.02%
2022/04/26	4.1	407.61	0	0.00	406.00	4.1	4,382	0.09%
2022/04/25	1.1	405.50	2	404.50	406.50	-0.9	4,401	-0.02%
2022/04/22	1.1	438.10	2	444.75	434.50	-0.9	4,379	-0.02%
2022/04/21	1	462.99	0.2	463.00	462.50	0.8	4,380	0.02%
2022/04/20	0	455.00	1	455.00	458.50	-1	4,406	-0.02%
2022/04/19	0	450.00	10	452.00	449.00	-10	4,421	-0.23%
2022/04/18	0	437.50	0	0.00	440.50	0	4,468	0.00%
2022/04/15	11.2	442.84	0	0.00	441.00	11.2	4,550	0.25%
2022/04/14	1	469.00	0	0.00	467.00	1	4,539	0.02%
2022/04/13	1	463.48	1	459.00	466.00	0	4,553	0.00%
2022/04/12	2	455.02	1	457.50	454.00	1	4,575	0.02%
2022/04/11	2.1	467.29	2	470.50	455.00	0.1	4,551	0.00%
2022/04/08	3	501.17	3	503.67	498.00	0	4,520	0.00%
2022/04/07	0	0.00	2	521.52	509.00	-2	4,488	-0.04%
2022/04/06	3	513.33	2	515.00	516.00	1	4,446	0.02%
2022/04/01	1	519.00	1	522.00	526.00	0	4,428	0.00%
2022/03/31	1	523.00	2	525.50	524.00	-1	4,442	-0.02%
2022/03/29	0	519.00	1	516.00	522.00	-1	4,437	-0.02%
2022/03/28	1	511.00	1.1	510.91	511.00	-0.1	4,429	0.00%
2022/03/25	0	522.00	2	522.00	518.00	-2	4,437	-0.04%
2022/03/24	1	513.00	2	509.50	508.00	-1	4,422	-0.02%
2022/03/23	0	514.00	1	515.00	514.00	-1	4,439	-0.02%
2022/03/22	1	490.98	1	494.50	490.00	0	4,435	0.00%
2022/03/21	4	490.63	2	487.50	488.50	2	4,483	0.04%
2022/03/18	2	480.50	2	480.50	480.50	0	4,509	0.00%
2022/03/17	0	0.00	0.1	486.00	489.50	-0.1	4,508	0.00%
2022/03/16	1.1	463.36	1	463.50	460.00	0.1	4,481	0.00%
2022/03/15	0	0.00	0.1	456.00	458.50	-0.1	4,464	0.00%
2022/03/14	1	489.00	1	485.00	485.00	0	4,419	0.00%
2022/03/11	2	489.03	1	489.00	489.00	1	4,433	0.02%
2022/03/10	4	501.75	2	498.50	498.50	2	4,467	0.04%
2022/03/09	2	485.00	2	485.50	486.50	0	4,471	0.00%
2022/03/08	4.1	495.83	3.1	479.89	475.50	1.1	4,524	0.02%
2022/03/07	4	510.13	2	495.25	494.50	2	4,516	0.04%
2022/03/04	1	547.00	1	545.00	547.00	0	4,550	0.00%
2022/03/03	1	541.00	1	535.00	535.00	0	4,564	0.00%
2022/03/02	1	538.00	1	548.00	548.00	0	4,631	0.00%
2022/03/01	0.1	556.00	1.8	551.44	539.00	-1.7	4,670	-0.04%
2022/02/25	1.5	528.16	1	533.00	524.00	0.5	4,634	0.01%
2022/02/24	1.1	518.64	2.2	519.57	512.00	-1.1	4,608	-0.02%
2022/02/23	0	526.00	2	525.00	529.00	-2	4,578	-0.04%
2022/02/22	1	518.00	1	521.00	521.00	0	4,598	0.00%
2022/02/21	0.1	531.00	1	544.00	533.00	-1	4,628	-0.02%
2022/02/18	0.2	535.30	1	537.00	536.00	-0.8	4,626	-0.02%
2022/02/17	2.2	526.75	0	0.00	525.00	2.2	4,648	0.05%
2022/02/16	0	0.00	5	520.60	528.00	-5	4,739	-0.11%
2022/02/14	5	496.00	0	0.00	496.00	5	4,926	0.10%
2022/02/11	5	517.20	1	514.00	514.00	4	5,001	0.08%
2022/02/10	0	524.00	0	0.00	516.00	0	5,059	0.00%
2022/02/09	0	0.00	5	521.00	526.00	-5	5,105	-0.10%
2022/02/08	0.1	508.08	0	0.00	506.00	0.1	5,149	0.00%
2022/02/07	1.1	473.28	1	481.00	478.00	0.1	5,192	0.00%
2022/01/26	1.1	478.29	1	472.00	472.00	0.1	5,269	0.00%
2022/01/25	0	488.50	0	0.00	477.00	0	5,410	0.00%
2022/01/24	6	494.33	0	0.00	496.00	6	5,518	0.11%
2022/01/21	1.2	503.68	1	490.50	490.50	0.2	5,596	0.00%
2022/01/20	3	514.67	3	519.67	526.00	0	5,627	0.00%
2022/01/19	2	528.00	1	519.00	519.00	1	5,821	0.02%
2022/01/18	5.1	542.24	9	543.11	545.00	-4	5,860	-0.07%
2022/01/17	7	525.57	7	529.71	528.00	0	5,876	0.00%
2022/01/14	0.1	505.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	2	516.50	2	516.00	520.00	0	6,018	0.00%
2022/01/12	1.2	510.38	1	506.00	505.00	0.2	6,150	0.00%
2022/01/11	2	514.51	3.1	515.79	509.00	-1.1	6,285	-0.02%
2022/01/10	15	524.93	11.1	522.08	517.00	4	6,323	0.06%
2022/01/07	0	0.00	1.1	571.43	558.00	-1.1	6,329	-0.02%
2022/01/06	6.1	580.32	4	572.25	573.00	2.1	6,406	0.03%
2022/01/05	11	589.18	7	589.71	589.00	4	6,501	0.06%
2022/01/04	1	584.03	1	585.00	585.00	0	6,518	0.00%
2022/01/03	5.2	584.96	9	588.89	583.00	-3.8	6,579	-0.06%
2021/12/30	1	575.00	1	572.00	572.00	0	6,628	0.00%
2021/12/29	0	0.00	3	569.00	569.00	-3	6,716	-0.04%
2021/12/28	2	570.50	0	0.00	572.00	2	6,892	0.03%
2021/12/27	2	575.50	2	579.00	576.00	0	6,985	0.00%
2021/12/24	2	580.00	2	567.00	567.00	0	7,055	0.00%
2021/12/23	0	0.00	5	574.60	573.00	-5	7,209	-0.07%
2021/12/22	1	572.00	1	571.00	571.00	0	7,317	0.00%
2021/12/21	1	576.00	1	573.00	577.00	0	7,389	0.00%
2021/12/17	6.1	570.79	1	565.00	565.00	5.1	7,547	0.07%
2021/12/16	3	582.26	7	579.86	572.00	-4	7,602	-0.05%
2021/12/15	5	572.00	1	562.00	575.00	4	7,603	0.05%
2021/12/14	0	0.00	0.2	559.00	556.00	-0.2	7,611	0.00%
2021/12/10	4.2	574.52	2.1	572.12	572.00	2.1	7,717	0.03%
2021/12/09	1	586.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	3.1	597.54	2	585.00	585.00	1.1	7,744	0.01%
2021/12/07	5.2	587.44	4	587.50	586.00	1.2	7,757	0.01%
2021/12/06	8.2	588.75	3	584.00	581.00	5.2	7,771	0.07%
2021/12/03	2	599.00	5	601.00	601.00	-3	7,856	-0.04%
2021/12/02	6.1	603.45	7.2	603.35	590.00	-1.1	7,958	-0.01%
2021/12/01	23.1	614.00	12	608.00	608.00	11.1	8,101	0.14%
2021/11/30	2	609.00	8.2	620.61	626.00	-6.2	8,105	-0.08%
2021/11/29	12	584.42	2	584.00	584.00	10	8,059	0.12%
2021/11/26	12.4	582.22	12	589.50	585.00	0.4	8,084	0.00%
2021/11/25	2	580.00	8	578.88	579.00	-6	8,020	-0.07%
2021/11/24	9	572.78	28	576.04	566.00	-19	8,127	-0.23%
2021/11/23	2	549.50	3.1	555.45	558.00	-1.1	8,264	-0.01%
2021/11/22	4	556.25	3	560.00	561.00	1	8,299	0.01%
2021/11/19	4	554.72	3	550.33	548.00	1	8,432	0.01%
2021/11/18	2.2	551.11	3	548.67	548.00	-0.8	8,499	-0.01%
2021/11/17	5	560.20	5	560.80	560.00	0	8,526	0.00%
2021/11/16	10.1	560.39	3	562.33	561.00	7.1	8,574	0.08%
2021/11/15	3	571.67	4	567.34	562.00	-1	8,567	-0.01%
2021/11/12	19	577.17	2	574.00	574.00	17	8,598	0.20%
2021/11/11	8.1	563.48	21.1	571.00	576.00	-13	8,569	-0.15%
2021/11/10	5.1	543.49	9.2	549.30	555.00	-4.1	8,532	-0.05%
2021/11/09	5	546.20	6	545.83	542.00	-1	8,549	-0.01%
2021/11/08	7.2	543.31	4	537.00	536.00	3.2	8,522	0.04%
2021/11/05	25	551.04	22	547.04	558.00	3	8,506	0.04%
2021/11/04	3	541.67	5	546.19	535.00	-2	8,427	-0.02%
2021/11/03	7	518.00	7.1	522.60	530.00	-0.1	8,376	0.00%
2021/11/02	36	537.71	23	538.61	526.00	13	8,331	0.16%
2021/11/01	5	515.60	1	520.00	514.00	4	8,267	0.05%
2021/10/29	3.1	477.23	10	488.10	490.50	-6.9	8,313	-0.08%
2021/10/28	9	472.56	5	474.90	465.50	4	8,216	0.05%
2021/10/27	2	464.25	4	467.63	470.50	-2	8,151	-0.02%
2021/10/26	1	450.50	1	455.50	440.50	0	7,978	0.00%
2021/10/25	1.1	440.45	1	442.50	442.00	0.1	8,045	0.00%
2021/10/22	7	441.71	7	437.00	440.50	0	8,096	0.00%
2021/10/21	4	449.63	1	430.00	430.00	3	8,048	0.04%
2021/10/20	3	449.83	3	450.49	456.50	0	8,036	0.00%
2021/10/19	4	446.38	4	449.63	450.50	0	7,971	0.00%
2021/10/18	1	414.00	4	416.88	412.00	-3	7,845	-0.04%
2021/10/15	0	0.00	4	415.00	413.50	-4	7,803	-0.05%
2021/10/14	5	402.40	3	396.50	392.50	2	7,727	0.03%
2021/10/13	9	414.88	6	400.00	393.00	3	7,675	0.04%
2021/10/12	8	423.88	8	422.56	418.50	0	7,620	0.00%
2021/10/08	6	431.17	8	434.19	430.00	-2	7,639	-0.03%
2021/10/07	5	435.80	3	425.50	431.00	2	7,595	0.03%
2021/10/06	0	0.00	1	424.00	407.00	-1	7,534	-0.01%
2021/10/05	2	418.50	2	412.25	425.00	0	7,507	0.00%
2021/10/04	0	411.00	1	430.00	401.50	-1	7,422	-0.01%
2021/10/01	4	429.50	2	426.25	423.00	2	7,494	0.03%
2021/09/30	3	430.17	2	430.25	435.00	1	7,545	0.01%
2021/09/29	5	437.30	2	433.25	419.00	3	7,446	0.04%
2021/09/28	3	448.83	4	458.00	463.00	-1	7,375	-0.01%
2021/09/27	3	465.83	3	463.50	461.00	0	7,334	0.00%
2021/09/24	3	473.67	3	478.17	473.00	0	7,293	0.00%
2021/09/22	4	447.50	5	444.90	443.00	-1	7,174	-0.01%
2021/09/17	11	454.86	10.1	452.16	460.00	1	7,178	0.01%
2021/09/16	10	456.25	10.1	457.36	449.00	-0.1	7,207	0.00%
2021/09/15	5	445.70	5	440.90	448.50	0	7,272	0.00%
2021/09/14	1.1	443.36	1	444.00	444.00	0.1	7,355	0.00%
2021/09/13	2	432.00	2	432.50	434.00	0	7,539	0.00%
2021/09/10	2	425.50	2	425.00	433.00	0	7,642	0.00%
2021/09/09	1	419.00	1	418.50	420.50	0	7,689	0.00%
2021/09/08	1	410.00	1	433.00	410.00	0	7,719	0.00%
2021/09/07	2	445.25	2	439.25	438.50	0	7,636	0.00%
2021/09/06	0	0.00	5.3	439.83	453.50	-5.3	7,514	-0.07%
2021/09/03	3	422.17	3	426.33	427.00	0	7,378	0.00%
2021/09/02	0	0.00	1	413.50	413.00	-1	7,455	-0.01%
2021/09/01	7	426.00	2	423.00	426.00	5	7,564	0.07%
2021/08/31	3	417.00	3	418.34	421.50	0	7,632	0.00%
2021/08/30	3	415.50	3.1	423.45	420.50	-0.1	7,856	0.00%
2021/08/27	14	404.04	16	400.81	413.00	-2	7,882	-0.03%
2021/08/26	1	381.00	0	0.00	379.50	1	7,929	0.01%
2021/08/25	5	386.40	8.1	387.04	387.50	-3.1	7,950	-0.04%
2021/08/24	2	373.75	0	0.00	369.50	2	7,916	0.03%
2021/08/20	1	370.00	3	369.17	365.00	-2	8,070	-0.02%
2021/08/19	0.1	362.00	0	0.00	360.00	0.1	8,102	0.00%
2021/08/18	2	359.00	3	360.83	373.50	-1	8,165	-0.01%
2021/08/17	7	370.25	8	355.19	352.00	-1	8,221	-0.01%
2021/08/16	2	368.50	2.1	372.52	375.50	-0.1	8,285	0.00%
2021/08/13	5	385.40	0	0.00	380.00	5	8,408	0.06%
2021/08/12	2	394.00	2	393.50	400.50	0	8,396	0.00%
2021/08/11	6	389.67	2	391.50	385.00	4	8,478	0.05%
2021/08/10	2	405.00	5	402.70	401.00	-3	8,727	-0.03%
2021/08/09	3	406.17	0	0.00	402.50	3	9,021	0.03%
2021/08/06	4	403.25	3	414.17	416.00	1	9,206	0.01%
2021/08/05	0	0.00	2.4	415.13	414.50	-2.4	9,399	-0.03%
2021/08/04	2.1	411.43	2	416.50	396.00	0.1	9,662	0.00%
2021/08/02	2	390.00	0	0.00	389.50	2	9,681	0.02%
2021/07/30	0.1	400.32	0	0.00	397.00	0.1	9,818	0.00%
2021/07/29	3	412.36	5	412.30	416.00	-2	9,932	-0.02%
2021/07/28	2	383.00	1	384.50	383.50	1	9,954	0.01%
2021/07/27	3.1	379.81	0	0.00	375.50	3.1	10,059	0.03%
2021/07/26	1	385.00	2	383.00	385.50	-1	10,058	-0.01%
2021/07/23	1.1	411.61	7	392.74	391.50	-6	10,051	-0.06%
2021/07/22	0	0.00	2	421.00	427.50	-2	10,131	-0.02%
2021/07/21	1	424.22	1.1	415.48	409.00	0	10,227	0.00%
2021/07/20	0	0.00	1	425.50	418.50	-1	10,396	-0.01%
2021/07/19	2	422.25	0	0.00	420.00	2	10,432	0.02%
2021/07/16	0	0.00	5	431.30	436.00	-5	10,488	-0.05%
2021/07/15	1.1	422.09	0	0.00	419.50	1.1	10,505	0.01%
2021/07/14	0	0.00	0.2	430.50	434.00	-0.2	10,527	0.00%
2021/07/09	3.1	424.23	1	417.97	418.00	2	10,783	0.02%
2021/07/08	3.1	434.16	2	426.75	419.00	1.1	10,861	0.01%
2021/07/07	3	414.83	5	420.10	424.50	-2	10,779	-0.02%
2021/07/06	1	403.50	3	409.33	407.50	-2	10,703	-0.02%
2021/07/05	3	401.50	2.1	405.95	406.00	0.9	10,729	0.01%
2021/07/02	2.1	387.91	2	390.00	391.50	0.1	10,733	0.00%
2021/07/01	0.2	381.33	1	382.50	379.00	-0.9	10,827	-0.01%
2021/06/30	6	386.33	0	387.00	389.50	6	10,896	0.05%
2021/06/28	0	0.00	2.3	387.83	387.50	-2.3	11,215	-0.02%
2021/06/25	1.2	393.71	2	403.75	393.00	-0.8	11,430	-0.01%
2021/06/24	2	408.50	1	412.50	402.50	1	11,444	0.01%
2021/06/23	9	394.18	10.5	394.45	394.00	-1.5	11,434	-0.01%
2021/06/22	3	372.67	6	374.92	387.00	-3	11,496	-0.03%
2021/06/21	1	365.50	3	369.67	358.50	-2	11,504	-0.02%
2021/06/18	1	363.00	2.3	360.20	359.50	-1.3	11,641	-0.01%
2021/06/17	3	342.67	3	344.17	354.50	0	11,625	0.00%
2021/06/16	4	347.13	4	342.88	340.50	0	11,770	0.00%
2021/06/15	1	347.00	20	349.50	347.00	-19	11,979	-0.16%
2021/06/11	2	352.50	2	345.50	345.50	0	12,086	0.00%
2021/06/10	23	352.81	1	348.50	348.50	22	12,066	0.18%
2021/06/09	1	354.00	34.1	356.75	361.50	-33.1	12,014	-0.28%
2021/06/08	35	355.07	2	352.50	350.00	33	12,086	0.27%
2021/06/07	10	349.25	11	353.32	352.00	-1	12,149	-0.01%
2021/06/04	1.1	340.64	7.5	340.31	341.00	-6.4	12,164	-0.05%
2021/06/03	8.1	331.04	7	333.50	335.50	1	12,286	0.01%
2021/06/02	4	325.97	3	324.00	319.50	1	12,406	0.01%
2021/06/01	2.1	330.50	1	330.00	326.00	1.1	12,809	0.01%
2021/05/31	1	333.00	2	330.75	330.50	-1	12,903	-0.01%
2021/05/27	2	310.25	3	313.83	318.00	-1	13,120	-0.01%
2021/05/26	2	324.00	0	0.00	318.00	2	13,659	0.01%
2021/05/25	3	326.83	5.1	332.27	323.00	-2.1	13,888	-0.01%
2021/05/24	3	313.83	3.5	317.75	322.50	-0.5	14,179	0.00%
2021/05/21	2	301.00	5	309.60	315.00	-3	14,241	-0.02%
2021/05/20	6	298.42	7	292.36	292.00	-1	14,242	-0.01%
2021/05/19	1	314.50	2	312.75	303.50	-1	14,320	-0.01%
2021/05/18	5	310.50	4.4	317.11	310.00	0.7	14,420	0.00%
2021/05/17	8.2	298.73	8	293.31	302.00	0.2	14,416	0.00%
2021/05/14	4	292.63	6	297.42	290.00	-2	14,577	-0.01%
2021/05/13	5	273.60	4	279.00	283.50	1	14,722	0.01%
2021/05/12	9	266.11	11	277.73	268.50	-2	14,720	-0.01%
2021/05/11	9.2	286.40	4	282.13	279.50	5.2	14,604	0.04%
2021/05/10	3.2	317.09	2	307.25	307.00	1.2	14,629	0.01%
2021/05/07	2	312.50	6	314.00	318.00	-4	14,693	-0.03%
2021/05/06	18	305.06	13.3	301.95	305.00	4.7	14,811	0.03%
2021/05/05	8.3	305.22	13	298.88	289.00	-4.7	14,962	-0.03%
2021/05/04	6	305.92	6.4	304.38	308.00	-0.4	15,155	0.00%
2021/05/03	5.2	305.33	2	308.25	298.50	3.2	15,361	0.02%
2021/04/29	1.2	316.13	0	0.00	318.50	1.2	15,576	0.01%
2021/04/28	5.2	318.16	2	319.47	316.00	3.2	15,722	0.02%
2021/04/27	1.4	304.29	2	307.00	307.50	-0.6	15,651	0.00%
2021/04/26	5.1	310.13	25	311.62	305.50	-19.9	15,604	-0.13%
2021/04/22	1	315.50	4	320.00	315.50	-3	15,551	-0.02%
2021/04/21	1.2	317.46	4	319.88	316.00	-2.8	15,609	-0.02%
2021/04/20	1.3	315.38	0	0.00	320.50	1.3	15,797	0.01%
2021/04/19	1.3	319.64	1	333.00	319.50	0.3	15,976	0.00%
2021/04/16	2	337.50	0	0.00	332.50	2	16,094	0.01%
2021/04/15	5	336.50	8.5	334.34	341.50	-3.5	16,156	-0.02%
2021/04/14	4.7	316.91	8	314.19	315.50	-3.3	16,343	-0.02%
2021/04/13	3	325.83	2	330.95	320.00	1	16,600	0.01%
2021/04/12	2.1	327.19	2	328.51	323.00	0.1	17,156	0.00%
2021/04/09	6	335.83	3	338.17	334.50	3	17,408	0.02%
2021/04/08	2.2	334.23	1	335.00	332.50	1.2	17,517	0.01%
2021/04/07	3.2	341.22	0	0.00	340.50	3.2	17,676	0.02%
2021/04/06	4	354.75	4	353.25	351.00	0	17,697	0.00%
2021/04/01	4.5	353.62	2	364.00	351.50	2.5	17,728	0.01%
2021/03/31	4	349.50	0.1	351.50	354.00	4	17,659	0.02%
2021/03/30	2	352.74	8	346.51	356.00	-6	17,607	-0.03%
2021/03/29	5.1	334.79	3	341.50	332.00	2.1	17,594	0.01%
2021/03/26	3	335.33	5	331.80	335.50	-2	17,648	-0.01%
2021/03/25	4.1	328.57	1	332.00	318.00	3.1	17,696	0.02%
2021/03/24	1	328.50	11.4	324.33	326.00	-10.4	17,729	-0.06%
2021/03/23	4	321.25	4	320.88	305.50	0	17,862	0.00%
2021/03/22	3.2	303.69	4	303.00	306.50	-0.8	17,897	0.00%
2021/03/19	4	307.25	2	304.25	307.00	2	18,207	0.01%
2021/03/18	18	309.58	13.3	310.26	312.50	4.7	18,415	0.03%
2021/03/17	1	299.50	1	301.00	299.00	0	19,046	0.00%
2021/03/16	2	295.00	0	0.00	293.50	2	19,039	0.01%
2021/03/15	1	292.50	1	297.00	296.00	0	19,156	0.00%
2021/03/12	6	297.66	5.4	297.96	292.00	0.6	19,332	0.00%
2021/03/11	7	289.14	4	289.25	293.00	3	19,290	0.02%
2021/03/10	2	280.75	3	285.50	283.50	-1	19,312	-0.01%
2021/03/09	14	275.21	10	274.45	273.50	4	19,378	0.02%
2021/03/08	16.1	294.59	19	289.03	279.50	-2.9	19,323	-0.02%
2021/03/05	13.1	285.52	14.4	286.59	295.00	-1.3	19,253	-0.01%
2021/03/04	0.4	279.00	0	0.00	278.50	0.4	19,494	0.00%
2021/03/03	4.2	278.64	1	279.00	280.50	3.2	20,089	0.02%
2021/03/02	3	296.67	1	298.50	291.00	2	20,206	0.01%
2021/02/26	3	305.50	4	307.13	299.00	-1	20,621	0.00%
2021/02/25	13	312.23	7	310.86	306.00	6	20,571	0.03%
2021/02/24	8	304.00	16	303.44	295.00	-8	20,482	-0.04%
2021/02/23	2.2	286.32	0	0.00	286.00	2.2	20,111	0.01%
2021/02/22	4.4	299.22	3	301.33	294.50	1.4	20,077	0.01%
2021/02/19	4	292.88	1	290.50	290.00	3	20,068	0.01%
2021/02/18	4.1	287.32	2	290.50	288.00	2.1	20,471	0.01%
2021/02/17	2	287.00	1	287.00	286.50	1	20,394	0.00%
2021/02/05	11	264.84	13	261.69	265.00	-2	20,323	-0.01%
2021/02/04	6	251.50	11	250.32	254.00	-5	20,022	-0.02%
2021/02/03	4	250.38	2	249.00	243.50	2	19,998	0.01%
2021/02/02	2	240.50	2	242.28	246.00	0	20,266	0.00%
2021/02/01	2	224.75	1	227.50	233.00	1	20,194	0.00%
2021/01/29	1	242.00	17	234.26	226.00	-16	20,282	-0.08%
2021/01/28	3	235.67	3	237.83	236.00	0	20,453	0.00%
2021/01/27	7	244.50	6	241.08	248.00	1	20,900	0.00%
2021/01/26	3	244.67	3	243.33	238.00	0	20,689	0.00%
2021/01/25	11	244.73	4	242.88	233.50	7	20,465	0.03%
2021/01/22	4	233.63	12	243.71	253.50	-8	20,285	-0.04%
2021/01/20	4	217.13	1	217.50	216.50	3	20,912	0.01%
2021/01/19	2	224.00	4	223.38	221.00	-2	20,942	-0.01%
2021/01/18	1	218.50	4	220.75	223.00	-3	20,942	-0.01%
2021/01/15	1	221.45	0	0.00	219.00	1	21,070	0.00%
2021/01/14	4	221.50	11	220.09	224.00	-7	21,183	-0.03%
2021/01/13	7	225.36	4	223.75	220.00	3	21,377	0.01%
2021/01/12	2	220.25	3.1	221.85	222.00	-1.1	21,255	-0.01%
2021/01/11	1	216.00	2.2	219.23	221.00	-1.2	21,231	-0.01%
2021/01/08	0	0.00	2	213.00	216.00	-2	21,161	-0.01%
2021/01/07	7.1	212.20	5	214.20	212.50	2.1	21,266	0.01%
2021/01/06	34	209.50	9.1	209.01	205.50	24.9	21,103	0.12%
2021/01/05	12	210.82	10	209.00	209.00	2	20,767	0.01%
2021/01/04	6	194.00	14	194.86	200.00	-8	20,315	-0.04%
2020/12/31	5	181.00	9	181.67	182.00	-4	20,417	-0.02%
2020/12/30	8	177.38	20	178.83	178.00	-12	20,352	-0.06%
2020/12/29	2	174.75	1	175.00	175.00	1	20,296	0.00%
2020/12/28	3	171.33	3	171.17	173.50	0	20,363	0.00%
2020/12/25	7	169.36	2	169.25	168.50	5	20,484	0.02%
2020/12/24	1.1	172.27	1	174.50	171.50	0.1	20,704	0.00%
2020/12/23	9	172.11	10	173.95	176.50	-1	21,025	0.00%
2020/12/22	9	172.11	8	171.56	170.00	1	21,244	0.00%
2020/12/21	2	169.00	6.1	171.30	177.00	-4.1	21,463	-0.02%
2020/12/18	17.1	173.36	14	173.14	173.00	3.1	21,402	0.01%
2020/12/17	23	178.48	20	176.63	176.50	3	21,487	0.01%
2020/12/16	4	178.38	4	179.63	176.50	0	21,308	0.00%
2020/12/15	11	180.50	41	176.50	174.50	-30	21,169	-0.14%
2020/12/14	10	181.00	17	181.06	186.00	-7	21,176	-0.03%
2020/12/11	48	183.75	44	185.83	173.50	4	21,227	0.02%
2020/12/10	10	176.10	7	177.79	178.00	3	20,892	0.01%
2020/12/09	12	177.79	6	177.33	177.00	6	20,964	0.03%
2020/12/08	6	175.92	3	175.67	180.00	3	21,114	0.01%
2020/12/07	4	176.00	5	174.80	172.50	-1	21,181	0.00%
2020/12/04	1	171.50	10	173.00	169.50	-9	21,257	-0.04%
2020/12/03	7	169.93	6	170.92	172.00	1	21,423	0.00%
2020/12/02	8	178.25	8	178.81	177.50	0	21,593	0.00%
2020/12/01	4	176.50	32	175.86	175.00	-28	21,832	-0.13%
2020/11/30	44.1	179.21	31	179.11	181.00	13.1	22,146	0.06%
2020/11/27	55	170.37	46	168.83	171.00	9	22,106	0.04%
2020/11/26	49	156.95	19	161.50	165.00	30	21,958	0.14%
2020/11/25	19	154.34	22	153.66	150.00	-3	21,831	-0.01%
2020/11/24	14	148.61	23	149.54	152.50	-9	21,510	-0.04%
2020/11/23	2	140.00	0	0.00	139.00	2	21,122	0.01%
2020/11/20	1	136.00	38	136.18	138.00	-37	21,154	-0.17%
2020/11/19	5	137.40	3	136.50	136.50	2	21,594	0.01%
2020/11/18	6	141.42	4	141.63	140.50	2	22,024	0.01%
2020/11/17	10	142.20	14	141.46	144.00	-4	22,546	-0.02%
2020/11/16	1	136.50	1	134.50	134.50	0	22,619	0.00%
2020/11/13	3	132.83	4	132.75	133.50	-1	23,023	0.00%
2020/11/12	1	131.50	1	132.00	133.00	0	23,372	0.00%
2020/11/11	5	132.80	5	133.00	130.00	0	24,230	0.00%
2020/11/10	14	129.54	13	130.38	131.00	1	24,580	0.00%
2020/11/09	3	126.17	2	126.50	125.50	1	24,922	0.00%
2020/11/06	6	126.83	9	128.72	126.50	-3	25,163	-0.01%
2020/11/05	15	127.53	6	125.58	127.50	9	25,319	0.04%
2020/11/04	8	124.38	39	122.33	125.50	-31	25,317	-0.12%
2020/11/03	2	118.00	3	118.00	118.00	-1	24,845	0.00%
2020/11/02	1	113.00	2	115.50	116.50	-1	25,018	0.00%
2020/10/30	3	114.33	5	114.80	115.50	-2	25,649	-0.01%
2020/10/29	11	112.27	13	111.42	114.50	-2	25,690	-0.01%
2020/10/28	44	114.08	10	111.60	111.00	34	25,271	0.13%
2020/10/27	3	118.33	4	120.88	121.00	-1	24,968	0.00%
2020/10/26	4	118.88	9	119.44	119.00	-5	25,251	-0.02%
2020/10/23	3	119.83	2	120.00	121.00	1	25,337	0.00%
2020/10/22	15	121.00	9	121.94	121.50	6	25,415	0.02%
2020/10/21	11	128.32	5	130.80	125.50	6	25,266	0.02%
2020/10/20	1	125.50	3	129.17	130.00	-2	25,065	-0.01%
2020/10/19	12	127.71	16	127.41	126.50	-4	25,132	-0.02%
2020/10/16	6	125.92	7	127.29	124.50	-1	25,702	0.00%
2020/10/15	7	129.50	8	127.63	128.00	-1	25,721	0.00%
2020/10/14	0	0.00	4	127.75	127.50	-4	25,500	-0.02%
2020/10/13	5	123.20	6	123.00	123.00	-1	25,389	0.00%
2020/10/12	11	124.91	12	124.46	124.50	-1	25,464	0.00%
2020/10/08	15	126.53	26	125.10	127.00	-11	25,504	-0.04%
2020/10/07	11	121.05	1	121.50	121.50	10	25,230	0.04%
2020/10/06	8	121.38	21	121.79	121.50	-13	25,325	-0.05%
2020/10/05	16	118.34	6	119.00	119.50	10	25,291	0.04%
2020/09/30	9	116.83	7	115.14	118.00	2	25,190	0.01%
2020/09/29	12	117.71	9	116.72	116.00	3	25,088	0.01%
2020/09/28	1	115.50	5	119.60	120.50	-4	24,889	-0.02%
2020/09/25	14	114.86	2	117.50	113.00	12	24,582	0.05%
2020/09/24	6	121.42	5	119.50	119.50	1	24,484	0.00%
2020/09/23	2	127.75	3	127.17	128.00	-1	24,310	0.00%
2020/09/22	21	127.71	49	129.15	127.00	-28	24,831	-0.11%
2020/09/21	16	134.22	3	132.17	130.00	13	24,943	0.05%
2020/09/18	22	134.55	4	133.75	134.50	18	24,915	0.07%
2020/09/17	11	135.27	6	134.75	136.00	5	24,892	0.02%
2020/09/16	26	133.54	20	133.53	133.00	6	24,713	0.02%
2020/09/15	7	130.29	13	132.12	129.50	-6	24,499	-0.02%
2020/09/14	6	125.58	11	125.32	125.50	-5	24,093	-0.02%
2020/09/11	3	122.67	2	124.25	123.00	1	24,262	0.00%
2020/09/10	19	127.82	13	126.96	126.00	6	24,201	0.02%
2020/09/09	6	126.25	8	128.38	132.00	-2	24,286	-0.01%
2020/09/08	6	131.83	7	130.71	128.00	-1	24,190	0.00%
2020/09/07	12	130.92	13	132.88	126.50	-1	24,242	0.00%
2020/09/04	13	136.81	9	135.28	136.50	4	24,763	0.02%
2020/09/03	18	137.44	8	139.25	138.00	10	25,002	0.04%
2020/09/02	12	131.00	13	131.65	131.00	-1	24,461	0.00%
2020/09/01	21	127.90	40	125.34	132.50	-19	23,928	-0.08%
2020/08/31	11	122.00	8	122.75	120.50	3	23,549	0.01%
2020/08/28	16	124.97	6	123.33	123.00	10	23,383	0.04%
2020/08/27	15	129.97	14	131.21	129.00	1	23,254	0.00%
2020/08/26	13	130.85	15	131.27	131.00	-2	23,598	-0.01%
2020/08/25	20	128.63	16	131.22	129.00	4	23,887	0.02%
2020/08/24	24	132.08	30	135.47	132.00	-6	23,450	-0.03%
2020/08/21	29	138.33	20	135.15	140.50	9	23,067	0.04%
2020/08/20	12	136.75	34	135.62	128.00	-22	22,561	-0.10%
2020/08/19	25	143.32	22	143.14	142.00	3	22,319	0.01%
2020/08/18	21	138.86	50	139.14	138.50	-29	22,087	-0.13%
2020/08/17	58	142.47	33	141.70	138.50	25	22,089	0.11%
2020/08/14	18	138.31	59	139.20	144.00	-41	21,462	-0.19%
2020/08/13	98	135.28	14	135.56	131.00	84	21,254	0.40%
2020/08/12	37	126.26	43.1	127.65	129.00	-6.1	21,126	-0.03%
2020/08/11	35	116.60	28	116.61	117.50	7	20,834	0.03%
2020/08/10	5	119.00	9	119.22	120.00	-4	20,473	-0.02%
2020/08/07	5	115.50	7	114.00	113.50	-2	20,183	-0.01%
2020/08/06	1	117.00	2.1	118.01	118.50	-1.1	20,065	-0.01%
2020/08/05	35	115.40	19	117.24	116.00	16	19,961	0.08%
2020/08/04	1	107.50	51	106.67	111.50	-50	19,411	-0.26%
2020/08/03	45	101.06	10	101.30	101.50	35	19,281	0.18%
2020/07/31	12	99.96	5	100.08	100.00	7	19,193	0.04%
2020/07/30	23	99.50	16	100.32	100.00	7	19,020	0.04%
2020/07/29	6	95.33	8	95.20	94.60	-2	18,671	-0.01%
2020/07/28	14	97.21	15	97.43	96.10	-1	18,568	-0.01%
2020/07/24	2	92.85	1.1	92.49	92.30	0.9	18,529	0.01%
2020/07/23	3	95.13	2	95.15	96.00	1	18,691	0.01%
2020/07/22	64	94.06	64	94.30	96.50	0	18,608	0.00%
2020/07/21	0	0.00	3	89.03	89.80	-3	17,942	-0.02%
2020/07/20	4	80.68	14	80.61	81.70	-10	18,263	-0.05%
2020/07/17	14	80.24	3	81.40	79.80	11	18,346	0.06%
2020/07/16	5	80.46	5	81.88	81.80	0	18,413	0.00%
2020/07/15	5	81.22	18	81.03	80.50	-13	18,412	-0.07%
2020/07/14	16	80.13	16	79.71	79.00	0	18,485	0.00%
2020/07/13	10	81.69	4	81.18	82.70	6	18,653	0.03%
2020/07/10	4	82.75	6	82.73	82.70	-2	18,846	-0.01%
2020/07/09	5	87.00	0	0.00	86.10	5	19,015	0.03%
2020/07/08	2	88.45	3	88.40	88.10	-1	19,258	-0.01%
2020/07/07	0	0.00	1	88.60	85.40	-1	19,298	-0.01%
2020/07/06	12	87.47	14	87.91	86.50	-2	19,317	-0.01%
2020/07/03	16	84.63	18	85.03	84.30	-2	19,427	-0.01%
2020/07/02	9	80.03	9	80.62	81.90	0	19,400	0.00%
2020/07/01	45	81.39	37	80.64	78.40	8	19,314	0.04%
2020/06/30	2	77.00	25.1	77.32	79.30	-23.1	18,858	-0.12%
2020/06/29	10	72.80	14	72.86	72.10	-4	18,765	-0.02%
2020/06/24	3	71.20	8	71.34	72.10	-5	18,843	-0.03%
2020/06/23	9	71.41	5	70.62	70.50	4	19,099	0.02%
2020/06/22	7	72.09	10	72.57	72.50	-3	19,195	-0.02%
2020/06/18	6	69.27	8	69.20	69.40	-2	19,140	-0.01%
2020/06/17	20	67.80	26	67.81	67.80	-6	18,947	-0.03%
2020/06/16	25	66.55	26	67.18	66.50	-1	18,966	-0.01%
2020/06/15	4	65.28	3	65.07	63.30	1	18,702	0.01%
2020/06/12	11	65.27	17	65.01	65.40	-6	18,726	-0.03%
2020/06/11	112	67.18	95	67.48	65.90	17	18,425	0.09%	大買/
2020/06/10	9	63.11	25	63.48	65.30	-16	17,466	-0.09%
2020/06/09	14	59.30	20	59.93	59.40	-6	16,885	-0.04%
2020/06/08	13	59.77	7	59.87	59.50	6	16,932	0.04%
2020/06/05	14	60.34	17	60.57	60.40	-3	16,913	-0.02%
2020/06/04	5	59.30	4	59.80	59.10	1	16,812	0.01%
2020/06/03	9	59.54	13	59.55	59.40	-4	16,950	-0.02%
2020/06/02	11	60.78	11	60.36	59.70	0	16,883	0.00%
2020/06/01	20	58.91	26	59.07	60.30	-6	16,561	-0.04%
2020/05/29	8	55.86	6	55.72	56.00	2	16,149	0.01%
2020/05/28	46	56.17	42	56.05	55.00	4	16,444	0.02%
2020/05/27	26	56.00	14	56.95	56.00	12	16,532	0.07%
2020/05/26	24	55.98	20	55.50	56.20	4	16,481	0.02%
2020/05/25	17	54.89	32	55.07	54.70	-15	16,235	-0.09%
2020/05/22	77	56.92	69	57.42	54.10	8	16,085	0.05%
2020/05/21	17	59.19	10	59.32	58.70	7	15,936	0.04%
2020/05/20	17	58.39	8	58.14	57.80	9	16,305	0.06%
2020/05/19	16	58.51	7	58.47	58.50	9	16,013	0.06%
2020/05/18	5	64.64	2	63.00	63.00	3	15,354	0.02%
2020/05/15	3	69.37	9	69.68	69.90	-6	15,233	-0.04%
2020/05/14	1	70.80	0	0.00	70.50	1	15,197	0.01%
2020/05/13	9	73.89	1	74.60	72.80	8	15,197	0.05%
2020/05/12	10	72.75	1	74.20	71.80	9	15,159	0.06%
2020/05/11	5	73.24	4	73.85	75.20	1	15,088	0.01%
2020/05/08	1	70.10	7	70.90	71.30	-6	14,939	-0.04%
2020/05/07	8	69.90	2	70.10	69.50	6	14,955	0.04%
2020/05/05	1	71.30	3	71.23	69.80	-2	14,850	-0.01%
2020/05/04	3	70.23	1	70.50	70.50	2	14,777	0.01%
2020/04/30	4	70.83	0	0.00	71.30	4	14,741	0.03%
2020/04/29	11	71.52	12	71.83	72.00	-1	14,677	-0.01%
2020/04/28	10	70.25	10	69.47	70.50	0	14,493	0.00%
2020/04/24	3	66.70	7	66.90	67.50	-4	14,120	-0.03%
2020/04/23	13	67.77	47	67.16	68.10	-34	14,001	-0.24%
2020/04/22	3	63.40	4	65.08	65.40	-1	13,543	-0.01%
2020/04/21	13	64.15	6	64.68	64.60	7	13,417	0.05%
2020/04/20	3	65.40	7	65.61	65.70	-4	13,386	-0.03%
2020/04/17	87	66.84	77	64.79	64.50	10	13,446	0.07%
2020/04/16	55	64.37	65	64.55	65.00	-10	13,214	-0.08%
2020/04/15	21	64.67	5	64.82	62.10	16	12,910	0.12%
2020/04/14	4	58.95	6	60.68	62.10	-2	12,508	-0.02%
2020/04/13	9	56.62	12	57.07	56.50	-3	12,269	-0.02%
2020/04/10	0	0.00	33	52.71	53.70	-33	11,965	-0.28%
2020/04/09	12	52.43	4	53.25	52.00	8	11,825	0.07%
2020/04/08	10	52.71	5	53.54	53.40	5	11,714	0.04%
2020/04/07	23	55.18	18	56.14	53.40	5	11,489	0.04%
2020/04/06	4	53.63	3	54.07	54.30	1	11,222	0.01%
2020/04/01	7	53.66	6	54.42	53.80	1	11,126	0.01%
2020/03/31	12	54.88	90	55.12	55.00	-78	10,938	-0.71%
2020/03/30	3	51.83	4	51.65	52.40	-1	10,584	-0.01%
2020/03/27	1	49.60	1	50.60	50.40	0	10,329	0.00%
2020/03/26	8	44.92	11	46.17	47.00	-3	9,955	-0.03%
2020/03/25	1	42.35	22	42.50	43.65	-21	9,663	-0.22%
2020/03/24	18	39.83	9	39.80	39.70	9	9,510	0.09%
2020/03/23	27	39.49	0	0.00	38.70	27	9,309	0.29%
2020/03/20	15	44.56	9	45.56	43.00	6	9,177	0.07%
2020/03/19	18	42.91	2	45.33	42.85	16	8,913	0.18%
2020/03/18	7	48.15	8	48.14	47.60	-1	8,805	-0.01%
2020/03/17	1	44.70	0.1	45.15	44.70	0.9	8,584	0.01%
2020/03/16	1	47.10	3	46.98	43.70	-2	8,501	-0.02%
2020/03/13	5	44.18	15	44.20	46.70	-10	8,509	-0.12%
2020/03/12	22	49.95	13	51.76	49.00	9	8,368	0.11%
2020/03/10	1	55.30	0	0.00	56.00	1	8,218	0.01%
2020/03/09	1	58.70	4	56.23	55.00	-3	8,085	-0.04%
2020/03/06	1	57.40	2	57.30	57.40	-1	7,895	-0.01%
2020/03/05	3	57.10	2	57.70	56.10	1	7,883	0.01%
2020/03/04	3	56.37	0	0.00	56.20	3	7,683	0.04%
2020/03/03	11	56.39	9	57.58	55.50	2	7,573	0.03%
2020/03/02	11	55.82	22	56.10	56.00	-11	7,183	-0.15%
2020/02/27	2	54.60	3	54.00	53.00	-1	6,883	-0.01%
2020/02/26	2	55.75	5	55.18	55.20	-3	6,724	-0.04%
2020/02/25	5	55.50	4.1	56.47	55.30	0.9	6,595	0.01%
2020/02/24	5	56.46	31	56.56	56.90	-26	6,535	-0.40%
2020/02/21	3	53.80	36	52.74	55.80	-33	6,145	-0.54%
2020/02/20	11	50.11	34	50.45	50.80	-23	5,405	-0.43%
2020/02/19	9	48.02	36	47.88	48.55	-27	5,207	-0.52%
2020/02/18	8	46.98	0	0.00	47.10	8	5,179	0.15%
2020/02/17	5	47.06	1	48.00	47.00	4	5,213	0.08%
2020/02/14	0	0.00	4	48.05	47.70	-4	5,196	-0.08%
2020/02/13	2	47.65	1	47.60	47.50	1	5,273	0.02%
2020/02/12	10	46.55	11	46.89	47.00	-1	5,269	-0.02%
2020/02/11	3	44.25	2	45.10	45.05	1	5,299	0.02%
2020/02/10	5	41.74	0	0.00	42.90	5	5,307	0.09%
2020/02/07	0	0.00	1	45.10	44.65	-1	5,235	-0.02%
2020/02/06	3	45.02	2	45.93	46.00	1	5,311	0.02%
2020/02/05	2	44.10	0	0.00	43.80	2	5,383	0.04%
2020/02/04	0	0.00	1	44.85	44.50	-1	5,538	-0.02%
2020/02/03	4	41.15	0	0.00	42.75	4	5,597	0.07%
2020/01/31	2	43.03	0	0.00	43.80	2	5,751	0.03%
2020/01/30	3	45.55	1	45.05	44.85	2	6,035	0.03%
2020/01/16	1	50.10	2	50.10	49.85	-1	6,636	-0.02%
2020/01/15	1	49.90	1	49.80	49.90	0	7,050	0.00%
2020/01/14	24	50.00	10	50.04	50.20	14	7,827	0.18%
2020/01/13	2	49.65	10	49.39	50.00	-8	7,701	-0.10%
2020/01/10	10	47.02	1	46.05	46.75	9	7,519	0.12%
2020/01/09	1	45.70	4	45.60	45.40	-3	7,519	-0.04%
2020/01/08	9	45.50	3	45.67	45.15	6	7,754	0.08%
2020/01/07	2	45.48	9	45.09	45.40	-7	7,872	-0.09%
2020/01/06	8	44.76	1	45.35	44.55	7	7,947	0.09%
2020/01/03	3	46.92	1	46.70	46.65	2	7,980	0.03%
2020/01/02	1	47.05	8	46.61	47.90	-7	8,196	-0.09%
2019/12/31	4	45.65	2	45.90	45.95	2	8,441	0.02%
2019/12/30	27	46.25	1	46.10	45.90	26	8,587	0.30%
2019/12/27	18	47.10	17	47.36	47.05	1	8,607	0.01%
2019/12/26	3	47.23	2	47.60	47.20	1	8,661	0.01%
2019/12/24	1	47.55	0	0.00	47.50	1	8,993	0.01%
2019/12/23	0	0.00	1	47.85	47.60	-1	9,246	-0.01%
2019/12/20	0	0.00	1	49.30	49.00	-1	9,397	-0.01%
2019/12/18	1	49.10	0	0.00	49.20	1	9,811	0.01%
2019/12/17	3	49.73	1	49.60	49.60	2	9,939	0.02%
2019/12/13	4	48.10	5	47.41	47.85	-1	10,535	-0.01%
2019/12/12	4	48.93	1	48.75	48.40	3	10,989	0.03%
2019/12/11	1	49.05	0	0.00	48.95	1	11,710	0.01%
2019/12/10	5	48.40	2	48.35	48.50	3	11,984	0.03%
2019/12/09	1	50.20	0	0.00	50.20	1	11,918	0.01%
2019/12/06	4	50.40	0	0.00	50.70	4	11,936	0.03%
2019/12/05	5	49.72	1	49.85	49.90	4	11,961	0.03%
2019/12/04	1	49.10	0	0.00	50.40	1	12,065	0.01%
2019/12/03	1	50.20	9	48.37	50.20	-8	12,467	-0.06%
2019/12/02	7	48.81	2	50.00	48.60	5	12,507	0.04%
2019/11/29	2	51.60	0	0.00	51.20	2	12,596	0.02%
2019/11/28	0	0.00	4	52.28	52.20	-4	12,651	-0.03%
2019/11/27	1	51.30	1	51.20	51.20	0	12,683	0.00%
2019/11/26	0	0.00	1	51.60	51.20	-1	12,715	-0.01%
2019/11/25	3	50.77	0	0.00	50.70	3	12,732	0.02%
2019/11/22	1	51.70	0	0.00	50.90	1	12,773	0.01%
2019/11/21	3	51.30	0	0.00	51.40	3	12,883	0.02%
2019/11/20	1	52.80	1	53.20	52.80	0	12,804	0.00%
2019/11/19	1	53.90	0	0.00	54.00	1	12,980	0.01%
2019/11/18	0	0.00	2	54.05	54.50	-2	12,994	-0.02%
2019/11/15	7	53.71	9	54.07	53.40	-2	13,092	-0.02%
2019/11/14	6	54.00	3	53.40	53.00	3	13,072	0.02%
2019/11/13	1	54.00	0	0.00	54.00	1	13,100	0.01%
2019/11/12	16	54.27	16	53.93	55.00	0	13,217	0.00%
2019/11/11	4	53.48	4	54.10	52.70	0	13,274	0.00%
2019/11/08	6	53.73	2	54.25	53.60	4	13,208	0.03%
2019/11/07	0	0.00	5	54.34	54.90	-5	13,135	-0.04%
2019/11/06	7	53.81	7	53.86	53.80	0	13,146	0.00%
2019/11/05	51	55.29	1	54.90	55.20	50	13,168	0.38%
2019/11/04	7	54.03	14	54.06	54.70	-7	13,186	-0.05%
2019/11/01	72	54.06	0	0.00	54.20	72	13,132	0.55%
2019/10/31	3	55.67	4	55.00	55.40	-1	13,108	-0.01%
2019/10/30	10	57.52	2	57.30	56.10	8	13,141	0.06%
2019/10/29	9	56.18	10	56.65	56.50	-1	12,960	-0.01%
2019/10/28	3	56.47	8	57.19	56.50	-5	12,829	-0.04%
2019/10/25	12	56.69	9	57.29	56.60	3	12,785	0.02%
2019/10/24	11	56.40	37	56.50	57.70	-26	12,690	-0.20%
2019/10/23	42	56.16	9	57.06	55.30	33	12,416	0.27%
2019/10/22	53	54.56	63.2	54.11	55.90	-10.2	12,379	-0.08%
2019/10/21	2	51.35	3	51.23	50.90	-1	11,771	-0.01%
2019/10/18	11	51.15	8	51.23	51.30	3	11,965	0.03%
2019/10/17	1	50.90	0	0.00	51.20	1	12,250	0.01%
2019/10/16	35	51.13	34	51.95	50.90	1	12,597	0.01%
2019/10/15	2	51.50	2	52.60	51.90	0	12,432	0.00%
2019/10/14	0	0.00	7	51.00	51.00	-7	12,356	-0.06%
2019/10/09	0	0.00	3	49.18	49.00	-3	12,257	-0.02%
2019/10/08	10	50.17	3	50.08	49.00	7	12,218	0.06%
2019/10/07	5	51.92	12	52.15	52.00	-7	12,094	-0.06%
2019/10/04	13	50.63	10	49.95	50.40	3	11,927	0.03%
2019/10/03	5	48.95	4	50.10	50.40	1	11,969	0.01%
2019/10/02	0	0.00	3	49.93	50.20	-3	11,948	-0.03%
2019/10/01	2	49.45	2	49.53	49.35	0	11,880	0.00%
2019/09/27	10	49.60	8	49.56	50.60	2	11,792	0.02%
2019/09/26	14	50.51	20	50.38	50.00	-6	11,732	-0.05%
2019/09/25	22	49.74	22	49.98	49.80	0	11,662	0.00%
2019/09/24	2	50.15	0	0.00	50.20	2	11,747	0.02%
2019/09/23	16	51.20	25	51.28	50.50	-9	11,671	-0.08%
2019/09/20	17	49.47	12	49.13	49.55	5	11,584	0.04%
2019/09/19	4	50.10	8	49.83	49.90	-4	11,494	-0.03%
2019/09/18	6	48.98	4	49.01	49.85	2	11,286	0.02%
2019/09/17	25	47.74	18	48.03	48.80	7	10,971	0.06%
2019/09/16	9	46.71	46	46.92	47.30	-37	10,652	-0.35%
2019/09/12	3	42.48	7	43.44	43.80	-4	10,271	-0.04%
2019/09/11	1	41.65	1	41.45	41.35	0	10,460	0.00%
2019/09/10	1	41.55	0	0.00	41.55	1	10,575	0.01%
2019/09/09	5	41.51	0	0.00	41.05	5	10,795	0.05%
2019/09/06	6	42.54	12	42.69	42.10	-6	10,828	-0.06%
2019/09/05	4	42.84	7	42.99	42.80	-3	10,905	-0.03%
2019/09/04	3	41.80	2	41.03	42.00	1	11,021	0.01%
2019/09/03	34	41.90	5	42.26	40.75	29	11,207	0.26%
2019/09/02	0	0.00	4	41.01	41.50	-4	11,119	-0.04%
2019/08/30	0	0.00	2	40.93	40.30	-2	11,103	-0.02%
2019/08/29	0	0.00	1	39.00	39.85	-1	11,137	-0.01%
2019/08/28	2	39.10	0	0.00	39.00	2	11,226	0.02%
2019/08/27	1	39.00	0	0.00	38.90	1	11,287	0.01%
2019/08/26	2	39.35	0	0.00	39.00	2	11,364	0.02%
2019/08/22	3	42.90	1	42.30	42.10	2	11,611	0.02%
2019/08/21	1	41.60	0	0.00	41.65	1	11,657	0.01%
2019/08/20	2	41.53	2	41.95	41.30	0	11,863	0.00%
2019/08/19	1	41.60	0	0.00	41.45	1	12,021	0.01%
2019/08/16	5	41.36	5	41.97	41.60	0	12,307	0.00%
2019/08/15	10	41.65	10	41.01	41.85	0	12,377	0.00%
2019/08/14	13	41.87	7	42.09	41.10	6	12,382	0.05%
2019/08/13	1	40.05	0	0.00	40.20	1	12,351	0.01%
2019/08/05	2	39.30	6	38.80	38.25	-4	12,331	-0.03%
2019/08/02	12	39.33	8	39.31	40.00	4	12,357	0.03%
2019/07/30	8	41.64	11	41.94	42.00	-3	12,355	-0.02%
2019/07/29	3	44.50	0	0.00	43.80	3	12,241	0.02%
2019/07/26	4	44.08	2	43.55	44.25	2	12,174	0.02%
2019/07/25	7	44.23	2	44.05	44.40	5	12,142	0.04%
2019/07/24	4	42.96	7	43.66	45.00	-3	12,018	-0.02%
2019/07/23	7	42.10	2	41.98	41.75	5	11,824	0.04%
2019/07/22	9	41.17	8	41.36	41.70	1	11,745	0.01%
2019/07/19	11	41.09	9	41.21	41.00	2	11,591	0.02%
2019/07/18	32	40.84	32	39.64	39.80	0	11,394	0.00%
2019/07/17	2	39.75	1	39.25	39.25	1	11,135	0.01%
2019/07/16	5	39.96	6	39.98	39.65	-1	11,312	-0.01%
2019/07/12	10	39.67	31.1	39.31	39.60	-21.1	11,601	-0.18%
2019/07/11	0	0.00	4	39.56	39.70	-4	11,686	-0.03%
2019/07/10	5	38.54	5	38.70	38.65	0	11,659	0.00%
2019/07/09	2	37.88	15	37.60	37.60	-13	11,532	-0.11%
2019/07/08	1	40.35	9	40.40	40.40	-8	11,434	-0.07%
2019/07/05	1	41.80	0	0.00	41.70	1	11,450	0.01%
2019/07/04	2	42.40	0	0.00	41.55	2	11,545	0.02%
2019/07/03	1	43.20	31	42.46	41.65	-30	11,665	-0.26%
2019/07/02	5	43.57	1	43.45	43.15	4	11,684	0.03%
2019/07/01	9	43.10	14	43.00	43.25	-5	11,679	-0.04%
2019/06/28	2	39.65	0	0.00	39.35	2	11,664	0.02%
2019/06/27	5	39.80	5	39.85	39.55	0	11,856	0.00%
2019/06/24	18	38.52	18	38.49	39.10	0	12,282	0.00%
2019/06/21	21	38.21	26	38.49	38.20	-5	12,487	-0.04%
2019/06/20	19	39.29	17	39.17	38.70	2	12,545	0.02%
2019/06/19	5	38.73	5	39.21	39.35	0	12,462	0.00%
2019/06/18	8	35.99	3	36.58	36.15	5	12,064	0.04%
2019/06/17	8	37.77	3	37.53	36.95	5	12,255	0.04%
2019/06/14	12	36.71	13	37.25	36.50	-1	12,161	-0.01%
2019/06/13	11	37.74	7	37.89	37.35	4	12,247	0.03%
2019/06/12	35	37.97	9	37.52	37.75	26	12,018	0.22%
2019/06/11	8	36.16	1	37.05	37.50	7	11,473	0.06%
2019/06/10	6	33.25	5	33.39	34.10	1	11,177	0.01%
2019/06/06	17	32.20	16	32.56	31.55	1	11,061	0.01%
2019/06/05	6	33.32	7	33.16	32.65	-1	10,990	-0.01%
2019/06/04	8	33.08	7	33.32	32.55	1	10,954	0.01%
2019/06/03	14	31.52	14	31.64	32.05	0	10,845	0.00%
2019/05/31	2	32.68	33	32.07	32.70	-31	10,794	-0.29%
2019/05/30	32	31.99	33	31.60	32.00	-1	10,711	-0.01%
2019/05/29	37	31.30	2	29.95	31.55	35	10,536	0.33%
2019/05/28	7	30.79	6	30.83	30.35	1	10,470	0.01%
2019/05/27	7	29.90	5	30.08	29.80	2	10,423	0.02%
2019/05/24	2	31.35	2	31.95	31.25	0	10,197	0.00%
2019/05/23	9	33.39	8	33.38	32.75	1	9,939	0.01%
2019/05/22	1	36.25	0	0.00	36.05	1	9,712	0.01%
2019/05/20	13	37.80	0	0.00	38.15	13	9,561	0.14%
2019/05/17	2	41.78	0	0.00	40.60	2	9,478	0.02%
2019/05/16	1	44.95	0	0.00	45.00	1	9,380	0.01%
2019/05/15	4	45.43	5	46.28	46.80	-1	9,431	-0.01%
2019/05/14	2	43.43	0	0.00	43.50	2	9,402	0.02%
2019/05/13	1	44.60	1	44.50	45.00	0	9,449	0.00%
2019/05/10	3	46.28	1	45.85	45.30	2	9,480	0.02%
2019/05/09	4	47.38	2	47.90	46.10	2	9,432	0.02%
2019/05/08	7	48.28	5	48.40	48.70	2	9,379	0.02%
2019/05/07	11	45.15	0	0.00	47.50	11	9,300	0.12%
2019/05/06	6	44.43	7	43.96	43.80	-1	9,223	-0.01%
2019/05/03	4	46.95	4	46.80	46.90	0	9,220	0.00%
2019/05/02	2	46.75	1	46.55	46.50	1	9,231	0.01%
2019/04/29	8	45.33	11	45.69	45.40	-3	9,332	-0.03%
2019/04/26	1	49.10	0	0.00	48.70	1	9,300	0.01%
2019/04/24	0	0.00	1	51.00	51.00	-1	9,414	-0.01%
2019/04/22	9	53.60	12	53.55	53.80	-3	9,309	-0.03%
2019/04/19	20	51.96	21	51.56	52.00	-1	9,170	-0.01%
2019/04/18	5	49.01	0	0.00	48.15	5	8,936	0.06%
2019/04/17	3	48.63	6	48.29	48.55	-3	8,983	-0.03%
2019/04/16	1	49.20	0	0.00	48.00	1	8,901	0.01%
2019/04/15	1	47.40	0	0.00	47.05	1	8,857	0.01%
2019/04/10	1	47.50	1	47.55	47.95	0	8,944	0.00%
2019/04/09	2	48.43	10.1	50.48	46.55	-8.1	8,890	-0.09%
2019/04/08	6	50.15	5	50.38	51.10	1	8,932	0.01%
2019/04/03	7	49.31	7	48.86	49.20	0	8,974	0.00%
2019/04/02	30	47.93	20	47.70	48.30	10	9,024	0.11%
2019/04/01	3	46.60	3	46.55	45.00	0	8,933	0.00%
2019/03/29	16	45.79	19	45.45	46.60	-3	8,711	-0.03%
2019/03/28	14	44.95	10	45.03	45.80	4	8,632	0.05%
2019/03/27	1	42.80	3	42.87	44.00	-2	8,607	-0.02%
2019/03/26	6	41.96	2	41.15	41.50	4	8,614	0.05%
2019/03/25	1	42.45	1	43.50	43.35	0	8,492	0.00%
2019/03/22	22	44.30	27	43.93	44.20	-5	8,623	-0.06%
2019/03/21	5	42.20	0	0.00	42.15	5	8,721	0.06%
2019/03/20	12	41.26	18	41.53	42.00	-6	8,977	-0.07%
2019/03/19	16	39.46	29	39.70	39.90	-13	9,202	-0.14%
2019/03/18	5	38.54	3	38.65	39.30	2	9,650	0.02%
2019/03/15	0	0.00	2	37.45	37.25	-2	10,059	-0.02%
2019/03/14	1	36.85	1	36.60	36.90	0	10,311	0.00%
2019/03/08	1	36.35	0	0.00	36.30	1	11,377	0.01%
2019/03/07	1	38.35	0	0.00	37.80	1	11,509	0.01%
2019/03/06	0	0.00	1	38.70	37.80	-1	11,975	-0.01%
2019/03/05	1	38.55	0	0.00	38.15	1	12,156	0.01%
2019/03/04	0	0.00	1	37.80	38.70	-1	12,150	-0.01%
2019/02/27	5	37.97	2	37.85	37.75	3	12,186	0.02%
2019/02/26	3	38.43	4	37.98	38.50	-1	12,076	-0.01%
2019/02/25	1	36.55	1	36.90	36.80	0	11,876	0.00%
2019/02/22	1	36.15	0	0.00	36.05	1	11,864	0.01%
2019/02/21	5	36.95	7	36.92	36.85	-2	11,862	-0.02%
2019/02/20	2	38.40	0	0.00	37.90	2	11,865	0.02%
2019/02/19	1	38.30	6	37.96	38.30	-5	11,809	-0.04%
2019/02/18	2	38.00	2	38.25	37.50	0	11,865	0.00%
2019/02/15	3	38.10	7	38.11	37.60	-4	12,073	-0.03%
2019/02/14	2	38.28	2	38.88	38.15	0	12,184	0.00%
2019/02/13	2	38.30	1	38.10	38.10	1	12,103	0.01%
2019/02/12	6	38.43	18	38.57	39.00	-12	12,034	-0.10%
2019/02/11	1	36.50	1	37.25	37.25	0	12,048	0.00%
2019/01/30	7	36.39	8	36.04	35.95	-1	12,073	-0.01%
2019/01/28	0	0.00	2	36.80	36.20	-2	12,095	-0.02%
2019/01/25	4	35.99	4	36.03	36.00	0	12,041	0.00%
2019/01/24	6	36.00	8	36.21	36.00	-2	12,023	-0.02%
2019/01/23	1	35.20	1	35.45	35.65	0	11,935	0.00%
2019/01/22	0	0.00	4	36.25	35.20	-4	11,962	-0.03%
2019/01/21	12	36.11	9	36.26	36.25	3	11,870	0.03%
2019/01/18	6	36.39	7	36.66	36.75	-1	11,812	-0.01%
2019/01/17	26	35.66	29	35.47	35.55	-3	11,648	-0.03%
2019/01/16	3	34.33	0	0.00	34.65	3	11,481	0.03%
2019/01/15	0	0.00	1	34.00	34.50	-1	11,490	-0.01%
2019/01/14	2	34.30	6	33.80	34.30	-4	11,431	-0.03%
2019/01/11	16	33.45	13	33.34	33.25	3	11,357	0.03%
2019/01/10	0	0.00	4	33.98	34.45	-4	11,243	-0.04%
2019/01/09	17	33.96	10	34.02	33.50	7	11,212	0.06%
2019/01/07	8	34.70	17	34.88	34.70	-9	10,995	-0.08%
2019/01/04	12	33.88	10	33.95	33.50	2	10,953	0.02%
2019/01/03	2	34.70	19	34.12	34.70	-17	10,943	-0.16%
2019/01/02	2	34.38	3	34.32	34.10	-1	10,824	-0.01%
2018/12/28	2	33.70	1	33.75	33.80	1	10,841	0.01%
2018/12/27	11	34.18	0	0.00	33.65	11	10,850	0.10%
2018/12/26	22	34.22	19	33.40	32.80	3	10,677	0.03%
2018/12/25	16	36.02	12	35.28	35.15	4	10,571	0.04%
2018/12/24	4	36.70	3	37.00	37.45	1	10,361	0.01%
2018/12/22	5	35.80	21	36.16	35.75	-16	10,235	-0.16%
2018/12/21	0	0.00	2	35.60	36.30	-2	10,278	-0.02%
2018/12/20	22	34.67	23	35.77	34.80	-1	10,098	-0.01%
2018/12/19	32	35.60	13	35.17	35.10	19	9,975	0.19%
2018/12/18	8	36.43	17	36.90	36.30	-9	9,811	-0.09%
2018/12/17	28	36.59	4	37.33	37.35	24	9,706	0.25%
2018/12/14	14	36.74	11	36.96	37.20	3	9,423	0.03%
2018/12/13	19	37.92	8	38.24	37.75	11	9,117	0.12%
2018/12/12	52	39.95	44	40.10	39.65	8	8,849	0.09%
2018/12/11	60	39.33	88	39.11	40.00	-28	8,632	-0.32%
2018/12/10	16	36.62	9	36.71	36.40	7	8,376	0.08%
2018/12/07	24	35.06	25	34.29	35.75	-1	8,035	-0.01%
2018/12/06	0	0.00	2	32.95	32.50	-2	7,826	-0.03%
2018/12/05	22	34.56	21	34.97	34.50	1	7,775	0.01%
2018/12/04	21	34.00	25	34.37	34.15	-4	7,604	-0.05%
2018/12/03	22	33.08	21	33.24	33.45	1	7,323	0.01%
2018/11/30	6	30.66	5	30.10	30.45	1	7,115	0.01%
2018/11/29	10	31.32	10	32.45	30.00	0	7,093	0.00%
2018/11/27	5	30.10	0	0.00	30.20	5	6,545	0.08%
2018/11/26	2	31.03	4	30.96	30.00	-2	6,477	-0.03%
2018/11/23	1	30.10	0	0.00	29.80	1	6,370	0.02%
2018/11/21	2	30.00	0	0.00	30.15	2	6,279	0.03%
2018/11/20	10	30.15	0	0.00	30.15	10	6,230	0.16%
2018/11/16	0	0.00	1	33.00	32.00	-1	6,094	-0.02%
2018/11/15	2	32.68	17	33.43	32.60	-15	6,026	-0.25%
2018/11/14	3	32.57	5	32.79	32.90	-2	5,900	-0.03%
2018/11/13	2	30.65	5	30.98	31.10	-3	5,631	-0.05%
2018/11/07	1	29.60	7	29.60	29.60	-6	5,363	-0.11%
2018/11/06	1	27.30	0	0.00	26.95	1	5,306	0.02%
2018/11/05	1	27.45	3	27.37	28.05	-2	5,299	-0.04%
2018/11/02	2	25.85	0	0.00	25.90	2	5,270	0.04%
2018/10/31	2	24.45	2	24.65	24.65	0	5,317	0.00%
2018/10/25	4	26.01	1	26.05	26.00	3	5,151	0.06%
2018/10/24	0	0.00	9	26.73	26.95	-9	5,109	-0.18%
2018/10/22	0	0.00	21	25.46	25.50	-21	4,940	-0.43%
2018/10/17	2	24.60	0	0.00	24.35	2	4,821	0.04%
2018/10/16	5	24.70	0	0.00	24.75	5	4,770	0.10%
2018/10/15	12	24.29	0	0.00	23.90	12	4,732	0.25%
2018/10/12	10	24.22	0	0.00	24.25	10	4,700	0.21%
2018/10/08	4	27.86	10	27.70	26.80	-6	4,491	-0.13%
2018/10/05	4	28.60	2	28.95	28.80	2	4,394	0.05%
2018/10/04	3	29.95	2	29.75	29.70	1	4,309	0.02%
2018/10/03	10	31.30	3	31.08	30.85	7	4,247	0.16%
2018/10/02	0	0.00	2	30.18	30.00	-2	4,113	-0.05%
2018/10/01	18	29.61	21	30.09	30.10	-3	4,069	-0.07%
2018/09/28	3	29.63	1	29.65	30.05	2	4,025	0.05%
2018/09/27	3	29.50	0	0.00	29.40	3	3,937	0.08%
2018/09/26	1	29.85	0	0.00	29.90	1	3,854	0.03%
2018/09/21	0	0.00	2	32.30	31.15	-2	3,712	-0.05%
2018/09/20	1	32.40	31	32.92	32.00	-30	3,638	-0.82%
2018/09/18	5	33.40	0	0.00	33.00	5	3,551	0.14%
2018/09/17	4	34.58	3	34.03	34.30	1	3,421	0.03%
2018/09/14	3	33.60	3	33.73	34.00	0	3,060	0.00%
2018/09/13	6	33.42	11	32.90	32.60	-5	2,683	-0.19%
2018/09/12	0	0.00	4	31.20	31.15	-4	2,380	-0.17%
2018/09/11	1	32.05	3	31.83	31.30	-2	2,317	-0.09%
2018/09/10	0	0.00	1	31.80	31.35	-1	2,210	-0.05%
2018/09/07	12	30.92	22	30.89	30.80	-10	2,110	-0.47%
2018/09/06	29	31.56	10	32.21	31.00	19	2,012	0.94%
2018/09/05	1	31.75	12	32.00	32.50	-11	1,849	-0.59%
2018/09/04	2	28.85	1	29.85	30.00	1	1,631	0.06%
2018/09/03	34	30.02	43	29.83	28.60	-9	1,556	-0.58%
2018/08/27	12	29.60	0	0.00	29.60	12	1,512	0.79%
2018/08/24	4	28.80	2	29.20	29.45	2	1,508	0.13%
2018/08/21	0	0.00	2	28.20	28.15	-2	1,472	-0.14%
2018/08/20	2	28.50	5	28.62	27.90	-3	1,467	-0.20%
2018/08/17	1	29.90	0	0.00	29.30	1	1,438	0.07%
2018/08/16	5	29.94	1	29.75	30.00	4	1,431	0.28%
2018/08/15	12	29.98	1	29.55	30.20	11	1,407	0.78%
2018/08/13	3	28.80	3	29.20	29.40	0	1,316	0.00%
2018/08/08	2	28.40	2	28.25	28.20	0	1,163	0.00%
2018/08/06	1	26.95	0	0.00	26.90	1	1,111	0.09%
2018/07/30	2	27.10	0	0.00	27.40	2	1,158	0.17%
2018/07/23	0	0.00	8	26.50	26.30	-8	1,187	-0.67%
2018/07/17	1	26.60	0	0.00	26.40	1	1,286	0.08%
2018/07/11	0	0.00	3	26.45	26.50	-3	1,343	-0.22%
2018/07/05	0	0.00	3	27.15	26.40	-3	1,443	-0.21%
2018/07/03	0	0.00	0.1	27.65	26.65	-0.1	1,469	-0.01%
2018/07/02	2	27.90	0	0.00	27.95	2	1,467	0.14%
2018/06/29	3	28.20	0	0.00	27.85	3	1,508	0.20%
2018/06/27	0	0.00	3	28.80	29.00	-3	1,600	-0.19%
2018/06/26	2	26.65	0	0.00	26.95	2	1,690	0.12%
2018/06/22	5	26.65	0	0.00	26.60	5	1,796	0.28%
2018/06/21	0	0.00	1	26.75	26.90	-1	1,814	-0.06%
2018/06/20	0	0.00	1	27.40	26.50	-1	1,847	-0.05%
2018/06/19	2	27.20	4	27.10	27.05	-2	1,878	-0.11%
2018/06/14	8	26.78	0	0.00	26.60	8	1,926	0.42%
2018/06/11	0	0.00	6	26.93	26.90	-6	2,111	-0.28%
2018/06/05	0	0.00	2	27.00	26.45	-2	2,679	-0.07%
2018/06/04	0	0.00	2	27.30	26.75	-2	2,999	-0.07%
2018/05/30	1	25.25	0	0.00	25.10	1	3,561	0.03%
2018/05/28	1	25.75	3	25.75	25.75	-2	3,777	-0.05%
2018/05/25	1	26.30	0	0.00	26.00	1	3,805	0.03%
2018/05/24	9	26.17	2	26.15	26.30	7	3,823	0.18%
2018/05/18	8	25.28	0	0.00	25.05	8	3,832	0.21%
2018/05/15	0	0.00	1	25.60	25.20	-1	3,824	-0.03%
2018/05/14	4	25.08	0	0.00	25.15	4	3,860	0.10%
2018/05/07	1	25.70	0	0.00	25.75	1	3,843	0.03%
2018/05/04	0	0.00	3	26.25	26.10	-3	3,837	-0.08%
2018/05/03	1	26.85	0	0.00	26.75	1	3,833	0.03%
2018/04/26	1	27.00	0	0.00	26.60	1	3,864	0.03%
2018/04/24	3	27.65	10	27.60	27.65	-7	3,863	-0.18%
2018/04/23	2	28.20	0	0.00	28.20	2	3,854	0.05%
2018/04/18	1	29.50	0	0.00	29.50	1	3,958	0.03%
2018/04/17	2	29.95	0	0.00	29.50	2	3,946	0.05%
2018/04/12	2	30.80	0	0.00	30.35	2	3,892	0.05%
2018/04/11	1	30.70	40	30.50	30.70	-39	3,869	-1.01%
2018/04/10	2	31.45	1	31.80	31.50	1	3,835	0.03%
2018/04/09	3	31.12	0.1	31.10	31.15	2.9	3,837	0.08%
2018/04/03	2	32.40	0	0.00	32.35	2	3,825	0.05%
2018/04/02	20	32.90	0	0.00	32.80	20	3,795	0.53%
2018/03/30	4	34.45	10	35.12	33.70	-6	3,724	-0.16%
2018/03/29	23	34.32	18.1	34.64	35.70	4.9	3,609	0.14%
2018/03/23	3	30.65	0	0.00	30.65	3	3,271	0.09%
2018/03/22	0	0.00	3	31.60	32.00	-3	3,247	-0.09%
2018/03/21	0	0.00	2	32.30	32.35	-2	3,193	-0.06%
2018/03/19	0	0.00	14	31.11	31.50	-14	3,129	-0.45%
2018/03/16	2	31.60	2	32.60	31.50	0	3,056	0.00%
2018/03/14	5	32.62	14	32.67	33.00	-9	2,939	-0.31%
2018/03/13	1	33.90	0	0.00	33.90	1	2,857	0.03%
2018/03/12	12	32.73	4	33.15	34.50	8	2,799	0.29%
2018/03/09	10	34.45	0	0.00	34.40	10	2,570	0.39%
2018/03/08	4	32.50	14	33.58	34.30	-10	2,367	-0.42%
2018/03/07	7	32.18	0	0.00	31.90	7	2,037	0.34%
2018/03/06	18	33.43	28	33.15	33.20	-10	1,914	-0.52%
2018/03/05	6	32.14	6	32.69	32.65	0	1,688	0.00%
2018/03/02	10	30.65	0	0.00	29.90	10	1,423	0.70%
2018/03/01	0	0.00	10	27.55	30.40	-10	1,289	-0.78%
2018/02/27	0	0.00	1	27.80	27.70	-1	1,189	-0.08%
2018/02/26	0	0.00	6	27.54	27.80	-6	1,165	-0.51%
2018/02/23	10	27.31	14	27.31	27.30	-4	1,141	-0.35%
2018/02/05	2	26.60	12	26.18	26.60	-10	1,133	-0.88%
2018/02/02	0	0.00	3	26.90	26.80	-3	1,130	-0.27%
2018/01/31	10	26.25	0	0.00	26.20	10	1,257	0.80%
2018/01/30	0	0.00	28	26.63	26.45	-28	1,263	-2.22%
2018/01/29	5	26.35	5	26.40	26.40	0	1,255	0.00%
2018/01/25	15	25.98	0	0.00	25.90	15	1,277	1.17%
2018/01/24	10	26.10	0	0.00	26.00	10	1,317	0.76%
2018/01/23	5	26.10	0	0.00	26.10	5	1,326	0.38%
2018/01/19	3	26.60	0	0.00	26.40	3	1,446	0.21%
2018/01/16	4	27.20	0	0.00	27.20	4	1,762	0.23%
2018/01/12	0	0.00	10	28.00	27.65	-10	1,710	-0.58%
2018/01/11	0	0.00	3	26.40	26.55	-3	1,627	-0.18%
2018/01/10	0	0.00	1	26.45	26.30	-1	1,618	-0.06%
2018/01/09	2	26.40	0	0.00	26.45	2	1,611	0.12%
2018/01/08	0	0.00	0	26.40	26.40	0	1,601	0.00%
2018/01/04	3	26.65	0	0.00	26.60	3	1,586	0.19%